Metall Zug AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 1,425.00 | 1,425.00 | 1,395.00 | 1,410.00 | 1,362.40 | 102 |
| 2024-02-27 | 1,415.00 | 1,420.00 | 1,400.00 | 1,420.00 | 1,372.06 | 117 |
| 2024-02-26 | 1,410.00 | 1,415.00 | 1,405.00 | 1,415.00 | 1,367.23 | 109 |
| 2024-02-23 | 1,430.00 | 1,430.00 | 1,400.00 | 1,410.00 | 1,362.40 | 99 |
| 2024-02-22 | 1,430.00 | 1,430.00 | 1,410.00 | 1,410.00 | 1,362.40 | 100 |
| 2024-02-21 | 1,435.00 | 1,435.00 | 1,415.00 | 1,415.00 | 1,367.23 | 69 |
| 2024-02-20 | 1,425.00 | 1,435.00 | 1,420.00 | 1,435.00 | 1,386.55 | 58 |
| 2024-02-19 | 1,435.00 | 1,435.00 | 1,425.00 | 1,425.00 | 1,376.89 | 28 |
| 2024-02-16 | 1,430.00 | 1,430.00 | 1,425.00 | 1,425.00 | 1,376.89 | 32 |
| 2024-02-15 | 1,425.00 | 1,430.00 | 1,425.00 | 1,430.00 | 1,381.72 | 48 |
| 2024-02-14 | 1,455.00 | 1,455.00 | 1,425.00 | 1,425.00 | 1,376.89 | 72 |
| 2024-02-13 | 1,450.00 | 1,460.00 | 1,445.00 | 1,455.00 | 1,405.88 | 116 |
| 2024-02-12 | 1,430.00 | 1,445.00 | 1,420.00 | 1,445.00 | 1,396.21 | 199 |
| 2024-02-09 | 1,420.00 | 1,425.00 | 1,415.00 | 1,420.00 | 1,372.06 | 124 |
| 2024-02-08 | 1,420.00 | 1,435.00 | 1,405.00 | 1,420.00 | 1,372.06 | 121 |
| 2024-02-07 | 1,415.00 | 1,425.00 | 1,395.00 | 1,410.00 | 1,362.40 | 237 |
| 2024-02-06 | 1,430.00 | 1,430.00 | 1,405.00 | 1,415.00 | 1,367.23 | 71 |
| 2024-02-05 | 1,420.00 | 1,435.00 | 1,410.00 | 1,410.00 | 1,362.40 | 87 |
| 2024-02-02 | 1,435.00 | 1,435.00 | 1,420.00 | 1,425.00 | 1,376.89 | 80 |
| 2024-02-01 | 1,430.00 | 1,445.00 | 1,430.00 | 1,435.00 | 1,386.55 | 45 |
| 2024-01-31 | 1,440.00 | 1,450.00 | 1,430.00 | 1,440.00 | 1,391.38 | 222 |
| 2024-01-30 | 1,455.00 | 1,465.00 | 1,445.00 | 1,450.00 | 1,401.05 | 126 |
| 2024-01-29 | 1,465.00 | 1,465.00 | 1,450.00 | 1,450.00 | 1,401.05 | 26 |
| 2024-01-26 | 1,465.00 | 1,465.00 | 1,450.00 | 1,465.00 | 1,415.54 | 66 |
| 2024-01-25 | 1,465.00 | 1,465.00 | 1,450.00 | 1,465.00 | 1,415.54 | 46 |
| 2024-01-24 | 1,460.00 | 1,470.00 | 1,455.00 | 1,465.00 | 1,415.54 | 85 |
| 2024-01-23 | 1,470.00 | 1,470.00 | 1,460.00 | 1,470.00 | 1,420.37 | 58 |
| 2024-01-22 | 1,485.00 | 1,485.00 | 1,465.00 | 1,465.00 | 1,415.54 | 31 |
| 2024-01-19 | 1,485.00 | 1,485.00 | 1,460.00 | 1,465.00 | 1,415.54 | 55 |
| 2024-01-18 | 1,470.00 | 1,495.00 | 1,460.00 | 1,480.00 | 1,430.03 | 162 |
| 2024-01-17 | 1,475.00 | 1,475.00 | 1,460.00 | 1,460.00 | 1,410.71 | 116 |
| 2024-01-16 | 1,475.00 | 1,475.00 | 1,465.00 | 1,475.00 | 1,425.20 | 94 |
| 2024-01-15 | 1,480.00 | 1,480.00 | 1,465.00 | 1,475.00 | 1,425.20 | 34 |
| 2024-01-12 | 1,475.00 | 1,480.00 | 1,460.00 | 1,475.00 | 1,425.20 | 119 |
| 2024-01-11 | 1,480.00 | 1,480.00 | 1,460.00 | 1,460.00 | 1,410.71 | 199 |
| 2024-01-10 | 1,485.00 | 1,495.00 | 1,480.00 | 1,495.00 | 1,444.53 | 60 |
| 2024-01-09 | 1,485.00 | 1,495.00 | 1,475.00 | 1,490.00 | 1,439.70 | 123 |
| 2024-01-08 | 1,485.00 | 1,490.00 | 1,465.00 | 1,485.00 | 1,434.86 | 82 |
| 2024-01-05 | 1,485.00 | 1,485.00 | 1,460.00 | 1,485.00 | 1,434.86 | 294 |
| 2024-01-04 | 1,510.00 | 1,515.00 | 1,475.00 | 1,475.00 | 1,425.20 | 203 |
| 2024-01-03 | 1,530.00 | 1,530.00 | 1,500.00 | 1,500.00 | 1,449.36 | 193 |
| 2023-12-29 | 1,535.00 | 1,535.00 | 1,525.00 | 1,525.00 | 1,473.51 | 37 |
| 2023-12-28 | 1,530.00 | 1,530.00 | 1,525.00 | 1,530.00 | 1,478.35 | 34 |
| 2023-12-27 | 1,570.00 | 1,570.00 | 1,530.00 | 1,545.00 | 1,492.84 | 106 |
| 2023-12-22 | 1,570.00 | 1,570.00 | 1,535.00 | 1,545.00 | 1,492.84 | 74 |
| 2023-12-21 | 1,560.00 | 1,560.00 | 1,515.00 | 1,540.00 | 1,488.01 | 141 |
| 2023-12-20 | 1,515.00 | 1,530.00 | 1,515.00 | 1,530.00 | 1,478.35 | 358 |
| 2023-12-19 | 1,530.00 | 1,530.00 | 1,505.00 | 1,515.00 | 1,463.85 | 112 |
| 2023-12-18 | 1,490.00 | 1,520.00 | 1,480.00 | 1,520.00 | 1,468.68 | 208 |
| 2023-12-15 | 1,460.00 | 1,495.00 | 1,460.00 | 1,470.00 | 1,420.37 | 1,290 |
| 2023-12-14 | 1,415.00 | 1,460.00 | 1,415.00 | 1,430.00 | 1,381.72 | 537 |
| 2023-12-13 | 1,430.00 | 1,440.00 | 1,415.00 | 1,415.00 | 1,367.23 | 125 |
| 2023-12-12 | 1,410.00 | 1,425.00 | 1,410.00 | 1,425.00 | 1,376.89 | 383 |
| 2023-12-11 | 1,400.00 | 1,420.00 | 1,380.00 | 1,410.00 | 1,362.40 | 337 |
| 2023-12-08 | 1,400.00 | 1,400.00 | 1,370.00 | 1,375.00 | 1,328.58 | 146 |
| 2023-12-07 | 1,400.00 | 1,400.00 | 1,375.00 | 1,395.00 | 1,347.90 | 78 |
| 2023-12-06 | 1,400.00 | 1,400.00 | 1,380.00 | 1,400.00 | 1,352.73 | 67 |
| 2023-12-05 | 1,400.00 | 1,400.00 | 1,380.00 | 1,380.00 | 1,333.41 | 89 |
| 2023-12-04 | 1,415.00 | 1,415.00 | 1,380.00 | 1,380.00 | 1,333.41 | 150 |
| 2023-12-01 | 1,420.00 | 1,420.00 | 1,395.00 | 1,395.00 | 1,347.90 | 159 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-05-13 | 20.0000 CHF |
| 2024-04-30 | 20.0000 CHF |
| 2023-05-03 | 30.0000 CHF |
| 2022-05-03 | 30.0000 CHF |
| 2021-05-04 | 17.0000 CHF |
| 2020-04-28 | 11.4865 CHF |
| 2019-05-07 | 47.2973 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.