Zehnder Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-03	91.100	91.900	89.800	91.081	90.980	1,019
2021-12-02	91.200	91.200	90.100	90.358	90.258	2,051
2021-12-01	89.700	91.900	89.700	91.400	91.299	2,003
2021-11-30	89.600	91.200	89.500	90.899	90.798	1,476
2021-11-29	91.400	91.500	90.800	90.806	90.706	3,517
2021-11-26	89.200	89.600	88.651	88.651	88.553	1,485
2021-11-25	88.200	90.000	87.800	89.466	89.366	1,768
2021-11-24	89.900	89.900	87.100	88.699	88.601	1,002
2021-11-23	92.200	93.800	90.300	91.509	91.408	1,276
2021-11-22	91.900	94.400	91.900	93.589	93.485	3,100
2021-11-19	92.100	92.700	90.900	91.891	91.789	2,382
2021-11-18	92.700	93.909	92.700	93.900	93.796	2,225
2021-11-17	92.500	93.300	92.300	93.213	93.110	2,528
2021-11-16	95.800	95.800	92.800	92.812	92.709	3,079
2021-11-15	94.300	95.300	94.300	94.978	94.872	1,086
2021-11-12	96.000	96.178	95.000	95.899	95.793	217
2021-11-11	96.000	96.500	94.778	96.095	95.988	1,198
2021-11-10	95.000	95.000	94.590	94.590	94.485	943
2021-11-09	95.800	97.100	95.600	96.379	96.272	972
2021-11-08	96.200	96.200	94.600	95.596	95.490	2,928
2021-11-05	99.400	99.400	93.700	95.185	95.079	3,087
2021-11-04	98.000	98.604	98.000	98.604	98.495	1,424
2021-11-03	99.300	99.300	98.828	99.231	99.121	867
2021-11-02	99.500	101.40	99.100	99.726	99.616	1,831
2021-11-01	100.00	101.40	99.177	100.91	100.80	185
2021-10-29	97.100	98.700	97.100	97.652	97.544	1,603
2021-10-28	97.200	99.000	97.200	98.200	98.091	565
2021-10-27	100.00	100.00	98.000	98.967	98.857	2,148
2021-10-26	100.60	100.96	99.300	99.595	99.485	826
2021-10-25	100.60	101.60	98.900	100.62	100.51	904
2021-10-22	101.60	101.60	100.40	101.13	101.01	2,487
2021-10-21	101.60	102.20	99.500	101.27	101.16	28,633
2021-10-20	101.20	101.20	99.700	99.900	99.789	1,461
2021-10-19	101.80	102.62	100.59	100.81	100.70	1,699
2021-10-18	100.80	102.80	100.80	102.29	102.18	1,454
2021-10-15	101.00	102.60	100.80	101.31	101.20	1,265
2021-10-14	100.00	101.00	99.936	99.936	99.825	539

← NewerPage 21 of 21 · 1,237 trading days

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.