Zehnder Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-04	74.500	76.500	74.500	74.889	74.805	1,881
2022-03-03	78.300	79.200	76.900	77.215	77.129	26,126
2022-03-02	76.900	78.300	76.900	77.937	77.851	33,591
2022-03-01	79.800	79.800	78.100	78.842	78.755	2,698
2022-02-28	79.600	80.700	79.000	79.851	79.762	1,399
2022-02-25	79.700	80.800	79.300	80.106	80.017	1,907
2022-02-24	80.200	81.100	77.800	79.631	79.542	7,191
2022-02-23	82.900	85.100	81.300	83.911	83.818	3,221
2022-02-22	77.800	78.900	77.200	78.020	77.933	2,763
2022-02-21	78.600	79.600	78.000	78.921	78.834	4,269
2022-02-18	78.500	78.700	77.198	77.499	77.412	625
2022-02-17	79.500	80.400	78.300	78.410	78.323	1,214
2022-02-16	82.000	82.100	79.400	81.599	81.509	3,277
2022-02-15	80.000	81.700	79.600	80.329	80.240	3,740
2022-02-14	79.200	79.500	77.400	79.297	79.208	2,134
2022-02-11	80.500	81.800	80.100	81.310	81.220	961
2022-02-10	82.500	82.500	80.800	81.819	81.728	33,297
2022-02-09	82.200	82.200	81.400	82.144	82.053	1,111
2022-02-08	82.200	82.200	80.400	81.619	81.529	1,176
2022-02-07	82.600	82.600	81.600	81.952	81.861	1,029
2022-02-04	82.900	83.400	82.400	82.584	82.492	1,028
2022-02-03	86.000	86.200	82.400	84.115	84.021	1,731
2022-02-02	84.700	85.300	84.000	84.675	84.581	2,143
2022-02-01	84.900	85.063	83.238	84.128	84.035	1,006
2022-01-31	83.200	84.600	83.200	84.499	84.405	2,059
2022-01-28	82.000	82.900	81.500	82.500	82.408	2,232
2022-01-27	82.000	83.599	82.000	83.391	83.298	1,056
2022-01-26	85.900	85.900	82.000	82.400	82.308	1,720
2022-01-25	84.200	86.900	83.300	85.850	85.755	6,071
2022-01-24	87.700	87.700	82.000	83.304	83.211	8,529
2022-01-21	90.700	91.600	89.800	89.882	89.782	2,623
2022-01-20	90.100	90.900	89.800	90.395	90.295	1,817
2022-01-19	89.600	90.700	89.600	90.186	90.086	1,277
2022-01-18	89.600	90.700	89.321	90.065	89.965	3,356
2022-01-17	89.900	91.400	89.900	90.545	90.444	1,222
2022-01-14	89.400	90.200	89.300	89.808	89.708	7,133
2022-01-13	91.000	92.003	90.500	91.196	91.094	996
2022-01-12	90.200	91.300	90.200	90.391	90.291	706
2022-01-11	88.600	90.100	88.600	89.248	89.148	2,542
2022-01-10	90.900	90.900	87.000	88.827	88.729	2,925
2022-01-07	91.400	92.900	91.300	91.782	91.680	2,404
2022-01-06	90.700	91.900	90.400	91.122	91.021	3,112
2022-01-05	92.000	92.450	90.200	92.450	92.347	1,172
2022-01-04	92.200	93.700	91.600	92.970	92.867	858
2021-12-30	94.900	94.900	93.886	93.911	93.807	289
2021-12-29	94.500	95.100	94.200	94.432	94.327	776
2021-12-23	91.400	92.400	91.300	91.573	91.471	702
2021-12-22	89.400	91.500	89.400	91.060	90.959	1,342
2021-12-21	88.600	89.700	87.600	88.275	88.177	33,427
2021-12-20	88.700	89.200	87.500	88.075	87.977	1,496
2021-12-17	88.700	90.800	87.600	88.665	88.566	1,994
2021-12-16	88.400	89.999	88.391	88.391	88.293	227
2021-12-15	88.400	89.400	87.800	88.597	88.498	16,230
2021-12-14	89.000	89.900	87.900	89.228	89.128	1,231
2021-12-13	91.100	91.100	87.200	88.050	87.952	924
2021-12-10	93.000	93.000	91.450	92.209	92.107	613
2021-12-09	92.800	93.800	92.460	92.899	92.796	713
2021-12-08	92.200	93.300	92.200	92.429	92.326	804
2021-12-07	91.800	92.049	90.800	91.417	91.315	1,849
2021-12-06	89.400	90.600	88.819	89.876	89.776	2,356

← NewerPage 20 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.