Zehnder Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-01	57.800	57.800	55.788	56.200	56.150	2,841
2022-08-31	58.000	58.300	58.000	58.093	58.042	7,586
2022-08-30	59.100	59.300	57.773	58.800	58.748	2,640
2022-08-26	59.400	59.800	58.400	58.700	58.648	4,867
2022-08-25	57.900	59.100	57.900	58.842	58.790	2,465
2022-08-24	57.600	58.000	57.200	57.494	57.444	607
2022-08-23	59.000	59.000	57.900	57.900	57.849	373
2022-08-22	58.800	59.600	58.600	59.500	59.448	387
2022-08-19	60.900	60.900	59.100	59.100	59.048	632
2022-08-18	62.200	62.499	61.603	62.499	62.444	503
2022-08-17	61.300	62.500	61.200	62.200	62.145	2,066
2022-08-16	62.800	62.800	61.300	61.424	61.370	475
2022-08-15	63.500	63.800	62.900	63.440	63.384	1,818
2022-08-12	64.200	64.300	62.600	64.100	64.044	4,224
2022-08-11	63.600	63.828	62.900	63.300	63.244	1,637
2022-08-10	61.100	62.600	61.100	62.594	62.539	1,546
2022-08-09	61.100	62.000	61.000	61.052	60.998	1,324
2022-08-08	63.000	63.100	62.300	62.891	62.836	1,573
2022-08-05	62.800	63.100	61.700	62.146	62.092	1,715
2022-08-04	61.800	62.300	61.777	61.899	61.844	2,441
2022-08-03	59.600	61.300	59.400	61.274	61.220	1,911
2022-08-02	59.900	59.900	59.000	59.260	59.208	728
2022-07-29	60.900	62.395	60.600	61.200	61.146	1,877
2022-07-28	61.900	63.000	60.700	60.800	60.747	5,710
2022-07-27	58.600	63.200	58.600	61.879	61.824	5,472
2022-07-26	60.800	60.800	57.800	58.100	58.049	1,436
2022-07-25	60.700	61.200	60.700	60.955	60.901	2,496
2022-07-22	61.000	62.500	60.200	60.867	60.814	1,450
2022-07-21	61.100	61.800	61.100	61.163	61.109	1,179
2022-07-20	59.200	60.200	58.700	59.955	59.902	5,491
2022-07-19	57.000	58.300	57.000	57.986	57.935	3,340
2022-07-18	58.800	58.800	57.900	58.100	58.049	1,025
2022-07-15	56.500	58.000	56.100	57.494	57.443	1,878
2022-07-14	56.900	57.583	56.100	56.500	56.450	2,338
2022-07-13	58.900	59.200	56.400	57.600	57.549	666
2022-07-12	58.000	58.400	57.500	57.937	57.886	2,881
2022-07-11	57.800	58.800	57.600	58.600	58.548	2,625
2022-07-08	57.800	58.200	57.200	58.000	57.949	4,902
2022-07-07	56.400	57.900	56.300	57.900	57.849	2,107
2022-07-06	56.200	56.400	55.800	56.270	56.220	1,528
2022-07-05	57.600	58.400	55.500	56.738	56.688	1,344
2022-07-04	56.700	57.400	56.100	56.799	56.749	28,151
2022-07-01	56.800	57.600	54.800	56.900	56.850	3,320
2022-06-30	58.600	59.000	56.300	58.749	58.697	1,426
2022-06-29	59.900	60.600	59.300	60.200	60.147	820
2022-06-28	60.500	62.000	58.900	62.000	61.945	3,896
2022-06-27	62.100	62.100	60.700	61.216	61.163	2,548
2022-06-24	59.500	61.100	59.500	60.414	60.360	1,325
2022-06-23	59.000	59.486	58.300	58.904	58.853	1,108
2022-06-22	58.800	60.600	58.700	59.580	59.528	65,370
2022-06-21	60.400	61.200	60.400	60.500	60.447	4,335
2022-06-20	60.800	60.800	59.200	60.070	60.017	3,766
2022-06-17	61.500	61.653	60.300	60.400	60.347	706
2022-06-16	62.800	62.800	59.100	59.695	59.643	3,490
2022-06-15	62.700	63.300	62.300	62.500	62.445	620
2022-06-14	65.000	65.175	63.294	64.316	64.259	970
2022-06-13	65.100	65.388	65.100	65.388	65.330	1,602
2022-06-10	67.700	67.700	67.098	67.098	67.039	3,447
2022-06-09	70.000	70.000	68.700	69.530	69.469	3,048
2022-06-08	69.800	70.188	68.900	69.200	69.139	716

← NewerPage 18 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.