Zehnder Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-07	69.500	70.500	69.500	70.430	70.368	2,415
2022-06-01	69.300	70.700	69.300	70.062	70.001	1,687
2022-05-31	70.600	70.600	69.400	69.900	69.839	3,518
2022-05-30	72.100	72.400	71.500	72.063	72.000	2,751
2022-05-27	71.600	71.900	71.100	71.790	71.727	2,675
2022-05-25	69.400	70.052	69.200	70.000	69.938	2,136
2022-05-24	69.800	70.000	68.161	69.796	69.735	5,157
2022-05-23	71.300	71.300	69.600	70.300	70.238	1,522
2022-05-20	69.400	70.700	69.000	70.377	70.315	3,641
2022-05-19	68.900	69.300	68.000	69.229	69.168	933
2022-05-18	70.400	70.471	69.700	69.900	69.839	2,036
2022-05-17	70.600	72.000	69.316	70.740	70.678	3,506
2022-05-16	70.700	70.700	69.300	69.800	69.739	2,181
2022-05-13	69.400	70.900	69.400	70.749	70.687	2,028
2022-05-12	67.900	69.700	67.800	69.700	69.639	2,463
2022-05-11	67.300	69.700	67.300	68.986	68.925	3,912
2022-05-10	69.200	69.200	66.898	68.536	68.475	693
2022-05-09	68.700	69.200	67.700	67.700	67.640	3,498
2022-05-06	72.300	72.400	71.100	71.100	71.037	370
2022-05-05	74.400	75.100	72.900	75.054	74.988	1,773
2022-05-04	74.009	74.399	73.600	74.399	74.334	3,004
2022-05-03	77.100	77.100	73.700	74.806	74.740	5,325
2022-04-29	77.300	78.000	76.500	77.572	77.504	588
2022-04-28	75.700	76.400	75.100	75.916	75.849	1,341
2022-04-27	76.600	76.600	75.150	75.443	75.377	9,695
2022-04-26	77.600	80.100	77.200	79.251	79.181	18,277
2022-04-25	77.400	80.741	76.800	79.300	79.230	10,170
2022-04-22	79.900	79.900	78.000	78.532	78.463	1,641
2022-04-21	79.200	79.389	79.000	79.389	79.319	613
2022-04-20	77.400	77.800	77.400	77.653	77.585	2,927
2022-04-19	76.800	76.800	75.600	75.699	75.633	5,545
2022-04-14	76.500	76.600	76.000	76.431	76.364	6,045
2022-04-13	76.400	76.531	76.102	76.102	76.035	1,775
2022-04-12	74.000	76.100	73.700	75.433	75.367	10,106
2022-04-11	75.700	76.700	74.400	76.700	76.633	5,487
2022-04-08	76.900	78.300	76.200	77.822	77.736	4,274
2022-04-07	76.900	76.900	75.700	76.899	76.814	1,999
2022-04-06	78.200	78.400	76.500	78.265	78.178	1,981
2022-04-05	80.700	81.700	80.000	81.052	80.962	2,606
2022-04-04	79.700	81.200	79.663	80.869	80.779	1,780
2022-04-01	80.200	81.000	78.900	80.450	80.361	2,188
2022-03-31	81.300	81.987	80.200	81.944	81.853	20,755
2022-03-30	83.000	83.000	80.700	81.652	81.561	2,662
2022-03-29	82.600	83.000	81.576	82.361	82.269	2,547
2022-03-28	80.500	82.781	80.500	81.285	81.195	56,564
2022-03-25	81.800	83.100	81.800	82.194	82.102	4,263
2022-03-24	84.600	84.600	82.500	83.556	83.463	4,221
2022-03-23	86.300	87.200	84.900	85.853	85.757	2,683
2022-03-22	83.400	85.090	82.600	84.840	84.746	1,206
2022-03-21	84.300	86.200	84.300	85.511	85.416	22,080
2022-03-18	83.200	84.400	83.192	84.205	84.112	3,196
2022-03-17	83.100	83.400	82.223	82.809	82.717	2,233
2022-03-16	77.300	81.500	77.300	80.329	80.240	6,487
2022-03-15	79.500	79.900	76.602	79.288	79.200	3,365
2022-03-14	81.000	81.000	79.200	79.711	79.622	5,150
2022-03-11	75.600	78.200	75.600	77.391	77.305	6,064
2022-03-10	76.500	77.000	75.200	76.546	76.461	1,983
2022-03-09	74.400	75.408	73.900	75.132	75.048	2,443
2022-03-08	73.400	74.600	72.300	73.639	73.558	1,158
2022-03-07	72.100	74.200	72.000	72.800	72.720	161,782

← NewerPage 19 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.