Zehnder Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	57.200	57.800	56.800	57.700	57.663	1,916
2023-08-17	58.100	58.399	57.800	57.800	57.763	4,155
2023-08-16	59.400	59.600	58.800	59.300	59.262	3,289
2023-08-15	59.200	59.500	59.000	59.500	59.462	1,217
2023-08-14	59.500	60.500	59.500	60.161	60.122	1,651
2023-08-11	60.200	60.400	59.800	60.100	60.061	1,856
2023-08-10	59.900	60.500	59.900	60.012	59.974	2,169
2023-08-09	60.200	60.799	59.994	60.200	60.161	1,334
2023-08-08	60.600	60.650	60.000	60.200	60.161	1,928
2023-08-07	61.600	61.600	60.100	60.700	60.661	2,035
2023-08-04	60.700	62.000	60.700	61.700	61.660	4,851
2023-08-03	62.400	62.800	60.500	60.800	60.761	2,770
2023-08-02	63.600	64.400	63.000	64.000	63.959	2,088
2023-07-31	64.300	64.900	63.900	63.900	63.859	5,624
2023-07-28	65.600	66.400	64.700	65.100	65.058	2,698
2023-07-27	64.200	65.600	63.800	64.900	64.858	5,436
2023-07-26	65.200	65.200	63.800	64.000	63.959	6,098
2023-07-25	65.400	66.100	65.300	65.702	65.660	4,340
2023-07-24	66.300	66.300	64.800	65.000	64.958	4,395
2023-07-21	65.000	65.300	64.800	64.800	64.758	7,724
2023-07-20	64.700	66.500	64.700	65.600	65.558	5,781
2023-07-19	67.600	68.000	67.000	67.000	66.957	1,702
2023-07-18	68.700	68.900	68.097	68.398	68.354	860
2023-07-17	70.000	70.000	68.600	68.600	68.556	356
2023-07-14	69.900	70.200	69.693	70.100	70.055	307
2023-07-13	69.700	70.700	69.600	70.000	69.955	6,160
2023-07-12	69.700	70.100	69.499	69.700	69.655	48,390
2023-07-11	69.000	69.600	69.000	69.200	69.156	2,731
2023-07-10	68.400	68.500	67.993	68.300	68.256	1,075
2023-07-07	67.000	68.800	67.000	68.348	68.304	1,603
2023-07-06	68.600	68.700	66.700	66.965	66.922	3,402
2023-07-05	70.500	70.500	68.600	69.000	68.956	9,078
2023-07-04	71.400	71.700	71.100	71.200	71.154	1,183
2023-07-03	72.500	72.500	70.900	71.500	71.454	971
2023-06-30	72.000	73.000	72.000	72.400	72.354	1,946
2023-06-29	70.700	71.600	70.300	71.600	71.554	3,412
2023-06-28	69.900	70.500	69.684	70.500	70.455	1,263
2023-06-27	70.000	70.000	69.599	69.700	69.655	724
2023-06-26	69.700	69.700	68.700	69.200	69.156	326
2023-06-23	69.900	70.600	69.600	70.200	70.155	1,521
2023-06-22	69.900	71.000	69.900	70.003	69.958	4,127
2023-06-21	70.300	71.000	69.800	70.100	70.055	3,147
2023-06-20	71.400	72.000	70.100	70.700	70.655	3,525
2023-06-19	74.900	75.199	71.993	72.000	71.954	1,169
2023-06-16	75.700	76.000	74.800	75.200	75.152	6,694
2023-06-15	77.000	77.000	75.600	75.700	75.651	2,055
2023-06-14	78.100	78.100	77.200	77.300	77.250	718
2023-06-13	77.100	77.400	76.700	77.400	77.350	105
2023-06-12	76.200	76.800	75.597	76.400	76.351	1,253
2023-06-09	74.400	75.800	74.400	75.200	75.152	4,739
2023-06-08	73.100	74.200	73.100	74.200	74.152	1,258
2023-06-07	72.000	73.407	72.000	73.400	73.353	1,732
2023-06-06	73.200	73.200	72.100	72.400	72.354	3,165
2023-06-05	73.600	73.800	72.500	72.800	72.753	2,256
2023-06-02	72.400	73.200	72.202	73.000	72.953	1,017
2023-06-01	71.400	71.800	71.116	71.800	71.754	1,096
2023-05-31	71.000	71.100	70.500	70.900	70.855	5,061
2023-05-30	71.200	72.200	71.000	71.900	71.854	3,058
2023-05-26	70.800	71.600	70.800	71.301	71.255	1,886
2023-05-25	70.600	71.500	70.600	70.807	70.762	1,260

← NewerPage 14 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.