Zehnder Group AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	54.700	55.000	53.800	54.295	54.260	1,563
2024-02-08	53.800	54.400	53.600	53.961	53.927	1,221
2024-02-07	53.500	53.500	52.400	53.008	52.974	1,393
2024-02-06	52.600	53.100	52.200	52.790	52.756	925
2024-02-05	51.900	52.405	51.900	52.400	52.366	6,145
2024-02-02	51.800	52.805	51.800	52.805	52.771	3,191
2024-02-01	50.900	51.700	50.200	51.155	51.122	81,176
2024-01-31	51.200	52.200	51.200	51.795	51.762	2,814
2024-01-30	50.900	51.100	50.500	51.098	51.065	927
2024-01-29	50.400	50.800	50.400	50.505	50.473	1,058
2024-01-26	49.000	50.800	48.995	50.505	50.473	43,127
2024-01-25	49.200	49.600	49.101	49.505	49.473	1,059
2024-01-24	49.550	50.300	49.400	49.502	49.470	2,140
2024-01-23	50.700	50.700	49.900	49.900	49.868	2,147
2024-01-22	48.700	50.199	48.700	49.900	49.868	2,930
2024-01-19	49.900	50.400	48.500	49.338	49.307	5,352
2024-01-18	49.400	50.800	49.400	50.162	50.130	4,704
2024-01-17	49.650	49.650	48.700	49.050	49.019	3,385
2024-01-16	49.650	50.200	49.400	49.602	49.570	3,839
2024-01-15	51.400	51.400	50.456	50.600	50.568	1,031
2024-01-12	51.300	51.900	51.300	51.400	51.367	2,159
2024-01-11	51.500	51.500	50.700	51.400	51.367	2,331
2024-01-10	52.000	52.100	51.100	51.100	51.067	2,905
2024-01-09	52.400	52.400	51.295	51.980	51.947	4,280
2024-01-08	51.400	52.200	51.000	51.700	51.667	3,138
2024-01-05	51.200	51.700	50.800	51.300	51.267	2,539
2024-01-04	52.600	53.000	51.419	51.900	51.867	6,393
2024-01-03	53.500	53.500	51.700	51.900	51.867	3,956
2023-12-29	53.600	53.600	52.800	53.500	53.466	952
2023-12-28	53.800	53.800	52.700	53.000	52.966	2,018
2023-12-27	54.000	54.600	53.500	54.200	54.165	6,095
2023-12-22	52.300	54.100	52.300	53.600	53.566	44,477
2023-12-21	52.800	53.800	52.000	53.500	53.466	6,883
2023-12-20	53.000	54.200	52.100	53.400	53.366	15,979
2023-12-19	51.300	53.600	51.000	52.400	52.366	11,004
2023-12-18	52.800	53.300	51.100	52.402	52.368	4,475
2023-12-15	52.400	54.400	51.900	54.000	53.965	22,159
2023-12-14	50.000	52.000	50.000	51.733	51.699	7,295
2023-12-13	48.800	48.800	47.400	48.430	48.399	3,082
2023-12-12	49.350	49.350	47.350	47.450	47.420	2,323
2023-12-11	46.900	47.300	46.850	46.955	46.925	503
2023-12-08	46.850	47.529	46.845	47.305	47.274	2,716
2023-12-07	47.900	47.900	45.750	46.130	46.100	1,246
2023-12-06	47.300	47.800	46.846	47.249	47.219	1,892
2023-12-05	46.300	47.200	46.300	46.967	46.937	1,388
2023-12-04	47.500	47.500	46.050	47.125	47.094	405
2023-12-01	48.500	48.700	47.450	48.070	48.040	3,159
2023-11-30	49.350	49.900	48.400	49.263	49.231	1,786
2023-11-29	48.000	49.800	48.000	49.527	49.495	21,487
2023-11-28	47.600	47.900	47.595	47.595	47.565	1,083
2023-11-27	48.250	48.650	47.650	48.090	48.060	2,105
2023-11-24	47.400	48.000	47.400	47.780	47.749	2,462
2023-11-23	47.700	47.700	47.200	47.376	47.346	1,737
2023-11-22	47.200	48.241	46.726	48.200	48.169	4,376
2023-11-21	50.000	50.100	48.850	49.541	49.509	593
2023-11-20	50.600	50.700	50.100	50.600	50.568	1,348
2023-11-17	50.500	50.800	50.395	50.500	50.468	2,136
2023-11-16	50.400	50.400	49.850	49.995	49.963	1,553
2023-11-15	50.600	51.700	50.600	50.935	50.902	1,505
2023-11-14	48.800	50.500	48.650	49.830	49.798	901

← NewerPage 12 of 21 · 1,237 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-23	0.0140 GBX
2025-04-07	0.0100 GBX
2024-04-15	0.0130 GBX
2023-03-27	0.0180 GBX
2022-04-11	0.0180 GBX
2021-03-30	0.0125 GBX
2020-04-06	0.0070 GBX
2019-04-01	0.0080 GBX

Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.