Zehnder Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-25	57.600	58.600	57.100	57.842	57.791	1,247
2022-11-24	56.700	57.700	56.500	57.090	57.040	2,308
2022-11-23	55.800	57.500	55.800	56.802	56.752	6,610
2022-11-22	55.600	56.000	55.575	55.687	55.638	544
2022-11-21	54.700	55.900	54.700	55.313	55.264	511
2022-11-18	55.500	55.900	55.300	55.302	55.253	2,346
2022-11-17	54.800	54.800	53.900	54.625	54.577	1,217
2022-11-16	55.200	55.200	53.700	53.900	53.853	964
2022-11-15	55.400	55.800	54.200	55.556	55.507	1,592
2022-11-14	56.200	56.200	55.100	55.844	55.795	2,768
2022-11-11	57.100	57.100	54.506	54.506	54.458	1,514
2022-11-10	53.700	57.100	53.700	56.094	56.045	2,811
2022-11-09	54.400	54.400	53.495	54.063	54.015	2,096
2022-11-08	51.200	53.900	51.200	53.595	53.548	2,233
2022-11-07	50.300	51.800	50.300	51.388	51.343	4,088
2022-11-04	52.300	52.400	50.600	51.896	51.850	1,807
2022-11-03	52.500	52.900	51.900	52.195	52.149	1,071
2022-11-02	53.800	53.800	53.100	53.570	53.523	1,878
2022-11-01	54.300	54.600	52.500	52.652	52.606	2,301
2022-10-31	55.200	55.713	53.100	55.713	55.664	1,599
2022-10-28	54.800	56.100	54.600	55.767	55.718	1,063
2022-10-27	56.800	56.800	55.500	56.157	56.108	1,202
2022-10-26	55.700	56.900	55.700	56.600	56.550	2,156
2022-10-25	54.000	54.800	53.500	54.700	54.651	1,267
2022-10-24	52.500	53.600	52.200	53.291	53.244	1,092
2022-10-21	52.200	52.400	51.739	52.005	51.959	889
2022-10-20	53.600	54.100	53.300	53.868	53.821	1,494
2022-10-19	53.500	54.000	52.300	53.505	53.458	1,664
2022-10-18	53.500	53.500	52.900	53.153	53.106	1,314
2022-10-17	51.400	53.200	51.400	52.592	52.545	751
2022-10-14	52.000	52.900	51.364	51.364	51.318	1,301
2022-10-13	49.550	51.400	48.400	50.638	50.593	3,229
2022-10-12	50.800	50.800	49.950	50.345	50.301	321
2022-10-11	51.500	51.700	50.000	50.600	50.556	4,504
2022-10-10	51.100	51.600	51.100	51.307	51.262	800
2022-10-07	53.000	53.000	51.200	51.200	51.155	371
2022-10-06	53.800	53.800	52.900	53.100	53.053	952
2022-10-05	53.300	54.400	53.300	53.411	53.364	448
2022-10-04	53.700	54.706	53.600	54.659	54.611	2,236
2022-10-03	50.500	52.800	50.000	52.359	52.313	2,175
2022-09-30	49.150	50.700	49.150	50.600	50.556	3,740
2022-09-29	50.700	50.888	49.175	49.175	49.132	631
2022-09-28	50.100	51.000	50.100	50.900	50.855	2,131
2022-09-27	51.800	52.000	50.700	50.700	50.655	1,321
2022-09-26	51.200	51.700	50.939	51.500	51.455	314
2022-09-23	51.600	51.870	51.500	51.600	51.555	435
2022-09-22	55.300	55.300	53.100	53.100	53.053	955
2022-09-21	53.600	54.300	53.600	53.938	53.890	1,188
2022-09-20	54.200	54.300	53.700	53.700	53.653	21,263
2022-09-16	54.800	55.764	54.700	55.300	55.251	1,313
2022-09-15	56.600	57.201	55.600	55.700	55.651	1,769
2022-09-14	56.400	56.900	55.600	56.100	56.051	1,743
2022-09-13	58.200	58.400	56.400	56.400	56.350	632
2022-09-12	57.400	58.300	57.400	58.300	58.249	1,142
2022-09-09	56.500	57.400	56.500	56.900	56.850	2,007
2022-09-08	55.900	56.400	55.900	56.300	56.251	1,067
2022-09-07	55.100	56.000	55.100	56.000	55.951	1,167
2022-09-06	56.700	56.700	55.700	55.900	55.851	363
2022-09-05	57.500	57.500	56.200	57.093	57.043	845
2022-09-02	56.000	57.926	56.000	57.570	57.520	3,389

← NewerPage 17 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.