Zehnder Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	48.850	48.850	48.350	48.400	48.369	1,615
2023-11-10	48.450	49.200	48.450	48.950	48.919	1,615
2023-11-09	49.700	49.700	49.050	49.150	49.118	1,735
2023-11-08	48.100	49.250	48.000	48.726	48.695	65,850
2023-11-07	48.850	48.850	48.400	48.436	48.405	278
2023-11-06	49.250	49.350	48.850	48.900	48.869	1,609
2023-11-03	49.700	50.400	49.550	49.650	49.618	1,036
2023-11-02	48.050	49.550	47.561	49.141	49.109	3,627
2023-11-01	46.100	47.250	45.900	46.945	46.915	1,857
2023-10-31	46.200	47.400	46.200	47.000	46.970	4,932
2023-10-30	47.000	47.000	45.950	46.400	46.370	2,808
2023-10-27	46.250	47.250	45.800	46.050	46.020	1,743
2023-10-26	46.100	46.450	45.650	45.770	45.740	2,607
2023-10-25	46.000	47.065	45.400	45.800	45.771	1,614
2023-10-24	45.050	47.850	45.050	47.300	47.270	2,928
2023-10-23	47.350	47.350	46.200	46.800	46.770	1,342
2023-10-20	47.250	47.450	46.500	46.500	46.470	1,895
2023-10-19	48.300	48.300	47.800	48.050	48.019	919
2023-10-18	49.350	49.600	47.950	48.050	48.019	1,952
2023-10-17	49.800	50.300	49.600	50.200	50.168	1,670
2023-10-16	50.500	50.900	49.650	50.300	50.268	2,022
2023-10-13	51.600	52.099	49.900	49.900	49.868	1,726
2023-10-12	53.000	53.000	51.800	52.458	52.425	1,517
2023-10-11	51.500	52.300	51.500	51.900	51.867	2,725
2023-10-10	50.600	52.600	50.500	51.800	51.767	3,453
2023-10-09	50.800	50.800	49.950	49.998	49.966	4,578
2023-10-06	51.100	51.200	50.300	50.800	50.767	2,049
2023-10-05	50.800	50.800	50.200	50.200	50.168	946
2023-10-04	51.000	51.200	50.000	50.500	50.468	3,476
2023-10-03	55.000	55.000	51.300	51.500	51.467	2,351
2023-10-02	54.100	54.800	52.500	52.700	52.666	65,001
2023-09-29	53.600	54.600	53.100	53.300	53.266	3,550
2023-09-28	52.600	53.700	52.500	53.309	53.275	2,076
2023-09-27	52.600	52.600	51.700	52.000	51.967	3,691
2023-09-26	51.500	52.600	51.500	52.100	52.067	2,430
2023-09-25	53.400	53.400	52.300	52.600	52.566	1,937
2023-09-22	53.900	53.900	53.000	53.164	53.130	1,967
2023-09-21	53.900	53.900	52.900	53.400	53.366	2,383
2023-09-20	53.200	54.600	53.000	54.200	54.165	5,348
2023-09-19	53.600	53.700	53.000	53.100	53.066	71,998
2023-09-18	53.900	54.100	53.600	54.000	53.965	5,256
2023-09-15	55.300	55.300	54.100	54.200	54.165	13,498
2023-09-14	54.100	54.704	53.600	54.400	54.365	4,436
2023-09-13	54.800	54.900	54.200	54.400	54.365	4,880
2023-09-12	55.600	55.600	54.800	55.000	54.965	1,404
2023-09-11	55.200	55.600	55.000	55.300	55.265	1,675
2023-09-08	56.100	56.400	55.402	55.800	55.764	1,165
2023-09-07	56.700	57.300	56.200	56.500	56.464	2,932
2023-09-06	56.400	56.800	56.400	56.700	56.664	1,558
2023-09-05	57.000	57.300	56.700	57.000	56.963	1,753
2023-09-04	56.400	58.100	56.200	57.300	57.263	1,910
2023-09-01	58.000	58.200	56.800	56.800	56.764	3,875
2023-08-31	59.000	59.200	58.500	58.550	58.512	2,549
2023-08-30	58.300	59.400	57.100	58.500	58.462	58,413
2023-08-29	57.600	57.600	55.900	57.500	57.463	3,679
2023-08-25	56.800	57.600	56.500	56.800	56.764	2,999
2023-08-24	58.600	58.600	56.900	57.100	57.063	956
2023-08-23	58.300	58.400	57.200	57.300	57.263	4,175
2023-08-22	57.600	57.974	57.200	57.600	57.563	3,525
2023-08-21	58.100	58.400	56.956	57.000	56.963	4,151

← NewerPage 13 of 21 · 1,230 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.