Zehnder Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	71.800	73.000	71.800	72.875	72.811	1,181
2023-02-21	71.200	73.000	71.200	71.771	71.708	2,461
2023-02-20	71.600	71.700	71.000	71.093	71.030	938
2023-02-17	70.600	71.700	70.600	71.289	71.226	1,347
2023-02-16	71.900	71.900	70.400	70.874	70.811	924
2023-02-15	70.800	71.700	70.800	71.348	71.285	2,895
2023-02-14	71.500	71.600	70.400	71.103	71.040	1,175
2023-02-13	70.800	71.000	70.600	71.000	70.938	1,441
2023-02-10	70.100	70.500	69.700	70.407	70.345	985
2023-02-09	70.800	71.300	70.784	70.893	70.831	1,349
2023-02-08	71.600	72.000	70.490	70.490	70.428	581
2023-02-07	71.300	71.800	70.900	71.603	71.540	2,313
2023-02-06	71.500	72.000	71.200	71.796	71.732	2,979
2023-02-03	70.700	72.600	70.700	72.151	72.088	4,149
2023-02-02	70.200	71.400	69.300	69.800	69.739	4,767
2023-02-01	69.100	70.800	68.859	69.807	69.746	3,093
2023-01-31	68.100	68.300	67.798	67.860	67.801	1,401
2023-01-30	66.700	68.114	66.500	68.114	68.054	3,495
2023-01-27	66.500	68.100	66.400	67.502	67.442	2,727
2023-01-26	66.900	66.900	65.700	65.807	65.749	1,831
2023-01-25	66.300	67.100	66.200	66.851	66.792	3,417
2023-01-24	67.800	68.300	66.700	68.300	68.239	1,743
2023-01-23	68.200	69.300	68.000	68.306	68.246	4,361
2023-01-20	63.500	66.100	63.500	65.382	65.325	5,957
2023-01-19	62.500	63.000	61.700	62.106	62.052	4,022
2023-01-18	62.800	64.100	62.200	62.977	62.922	3,149
2023-01-17	63.800	64.400	63.300	63.641	63.585	4,504
2023-01-16	62.200	63.600	61.700	62.766	62.710	5,019
2023-01-13	61.300	62.300	60.700	62.106	62.052	2,449
2023-01-12	59.400	61.300	59.000	60.900	60.846	1,382
2023-01-11	60.900	61.300	59.900	60.000	59.947	1,908
2023-01-10	59.300	60.500	59.300	60.387	60.334	2,570
2023-01-09	60.500	60.514	60.200	60.514	60.460	590
2023-01-06	59.700	59.800	58.400	59.506	59.454	2,252
2023-01-05	59.300	59.400	58.600	58.600	58.548	1,288
2023-01-04	59.200	59.600	58.653	58.829	58.777	1,696
2023-01-03	56.400	58.400	56.400	57.602	57.551	3,296
2022-12-30	55.900	56.400	55.859	55.859	55.810	1,243
2022-12-29	54.400	56.300	54.400	55.024	54.975	1,816
2022-12-28	55.500	55.500	54.600	55.106	55.057	1,149
2022-12-23	53.800	55.000	53.800	54.809	54.761	2,083
2022-12-22	56.000	56.000	53.900	54.806	54.757	1,406
2022-12-21	54.300	55.100	54.124	54.165	54.117	4,322
2022-12-20	53.300	53.600	53.100	53.226	53.179	1,126
2022-12-19	53.900	53.900	53.295	53.295	53.248	663
2022-12-16	53.200	53.900	53.100	53.495	53.448	5,610
2022-12-15	55.400	55.600	53.600	53.705	53.658	3,433
2022-12-14	55.200	56.500	55.200	56.123	56.074	6,081
2022-12-13	53.800	56.500	53.400	56.039	55.990	9,113
2022-12-12	55.600	55.600	53.700	53.940	53.893	4,110
2022-12-09	55.200	56.000	55.200	55.600	55.551	1,090
2022-12-08	56.400	56.400	53.483	54.595	54.547	2,094
2022-12-07	57.100	58.400	57.100	57.400	57.350	356
2022-12-06	59.000	59.000	57.900	58.228	58.177	2,695
2022-12-05	58.800	59.100	58.500	58.906	58.854	1,088
2022-12-02	58.100	59.800	58.100	58.894	58.842	3,866
2022-12-01	56.200	58.200	56.200	57.819	57.769	2,563
2022-11-30	55.500	56.700	55.200	55.402	55.353	2,851
2022-11-29	55.400	56.000	55.200	55.395	55.346	1,126
2022-11-28	57.400	57.545	56.200	56.677	56.627	3,596

← NewerPage 16 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.