Metall Zug AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-30 | 1,450.00 | 1,450.00 | 1,400.00 | 1,400.00 | 1,352.73 | 395 |
| 2023-11-29 | 1,430.00 | 1,430.00 | 1,410.00 | 1,410.00 | 1,362.40 | 243 |
| 2023-11-28 | 1,400.00 | 1,450.00 | 1,400.00 | 1,405.00 | 1,357.57 | 596 |
| 2023-11-27 | 1,395.00 | 1,395.00 | 1,370.00 | 1,375.00 | 1,328.58 | 46 |
| 2023-11-24 | 1,400.00 | 1,400.00 | 1,375.00 | 1,400.00 | 1,352.73 | 78 |
| 2023-11-23 | 1,400.00 | 1,415.00 | 1,380.00 | 1,380.00 | 1,333.41 | 105 |
| 2023-11-22 | 1,400.00 | 1,400.00 | 1,380.00 | 1,380.00 | 1,333.41 | 65 |
| 2023-11-21 | 1,390.00 | 1,390.00 | 1,380.00 | 1,380.00 | 1,333.41 | 33 |
| 2023-11-20 | 1,390.00 | 1,405.00 | 1,380.00 | 1,385.00 | 1,338.24 | 270 |
| 2023-11-17 | 1,405.00 | 1,410.00 | 1,395.00 | 1,400.00 | 1,352.73 | 53 |
| 2023-11-16 | 1,400.00 | 1,405.00 | 1,400.00 | 1,405.00 | 1,357.57 | 34 |
| 2023-11-15 | 1,385.00 | 1,405.00 | 1,385.00 | 1,400.00 | 1,352.73 | 92 |
| 2023-11-14 | 1,345.00 | 1,410.00 | 1,345.00 | 1,390.00 | 1,343.07 | 215 |
| 2023-11-13 | 1,375.00 | 1,375.00 | 1,350.00 | 1,350.00 | 1,304.42 | 69 |
| 2023-11-10 | 1,360.00 | 1,370.00 | 1,360.00 | 1,370.00 | 1,323.75 | 193 |
| 2023-11-09 | 1,350.00 | 1,370.00 | 1,350.00 | 1,360.00 | 1,314.08 | 73 |
| 2023-11-08 | 1,340.00 | 1,350.00 | 1,330.00 | 1,350.00 | 1,304.42 | 259 |
| 2023-11-07 | 1,350.00 | 1,355.00 | 1,335.00 | 1,335.00 | 1,289.93 | 93 |
| 2023-11-06 | 1,345.00 | 1,355.00 | 1,340.00 | 1,355.00 | 1,309.25 | 15 |
| 2023-11-03 | 1,355.00 | 1,360.00 | 1,340.00 | 1,340.00 | 1,294.76 | 21 |
| 2023-11-02 | 1,305.00 | 1,380.00 | 1,305.00 | 1,350.00 | 1,304.42 | 65 |
| 2023-11-01 | 1,305.00 | 1,305.00 | 1,295.00 | 1,295.00 | 1,251.28 | 63 |
| 2023-10-31 | 1,305.00 | 1,305.00 | 1,300.00 | 1,305.00 | 1,260.94 | 86 |
| 2023-10-30 | 1,285.00 | 1,305.00 | 1,280.00 | 1,305.00 | 1,260.94 | 202 |
| 2023-10-27 | 1,300.00 | 1,300.00 | 1,260.00 | 1,260.00 | 1,217.46 | 170 |
| 2023-10-26 | 1,330.00 | 1,330.00 | 1,265.00 | 1,280.00 | 1,236.79 | 53 |
| 2023-10-25 | 1,300.00 | 1,300.00 | 1,270.00 | 1,280.00 | 1,236.79 | 93 |
| 2023-10-24 | 1,300.00 | 1,300.00 | 1,250.00 | 1,285.00 | 1,241.62 | 199 |
| 2023-10-23 | 1,305.00 | 1,305.00 | 1,270.00 | 1,270.00 | 1,227.12 | 65 |
| 2023-10-20 | 1,320.00 | 1,320.00 | 1,280.00 | 1,280.00 | 1,236.79 | 167 |
| 2023-10-19 | 1,330.00 | 1,330.00 | 1,310.00 | 1,310.00 | 1,265.77 | 134 |
| 2023-10-18 | 1,340.00 | 1,350.00 | 1,315.00 | 1,325.00 | 1,280.27 | 101 |
| 2023-10-17 | 1,330.00 | 1,340.00 | 1,330.00 | 1,330.00 | 1,285.10 | 205 |
| 2023-10-16 | 1,350.00 | 1,350.00 | 1,330.00 | 1,340.00 | 1,294.76 | 78 |
| 2023-10-13 | 1,360.00 | 1,370.00 | 1,350.00 | 1,350.00 | 1,304.42 | 158 |
| 2023-10-12 | 1,355.00 | 1,375.00 | 1,355.00 | 1,365.00 | 1,318.92 | 323 |
| 2023-10-11 | 1,365.00 | 1,375.00 | 1,355.00 | 1,355.00 | 1,309.25 | 112 |
| 2023-10-10 | 1,350.00 | 1,360.00 | 1,350.00 | 1,360.00 | 1,314.08 | 86 |
| 2023-10-09 | 1,390.00 | 1,390.00 | 1,365.00 | 1,370.00 | 1,323.75 | 282 |
| 2023-10-06 | 1,385.00 | 1,410.00 | 1,310.00 | 1,365.00 | 1,318.92 | 1,069 |
| 2023-10-05 | 1,390.00 | 1,390.00 | 1,355.00 | 1,365.00 | 1,318.92 | 128 |
| 2023-10-04 | 1,390.00 | 1,390.00 | 1,365.00 | 1,365.00 | 1,318.92 | 227 |
| 2023-10-03 | 1,410.00 | 1,410.00 | 1,395.00 | 1,395.00 | 1,347.90 | 33 |
| 2023-10-02 | 1,410.00 | 1,410.00 | 1,395.00 | 1,395.00 | 1,347.90 | 116 |
| 2023-09-29 | 1,410.00 | 1,445.00 | 1,410.00 | 1,430.00 | 1,381.72 | 76 |
| 2023-09-28 | 1,395.00 | 1,430.00 | 1,375.00 | 1,420.00 | 1,372.06 | 84 |
| 2023-09-27 | 1,390.00 | 1,390.00 | 1,370.00 | 1,370.00 | 1,323.75 | 161 |
| 2023-09-26 | 1,390.00 | 1,405.00 | 1,370.00 | 1,370.00 | 1,323.75 | 120 |
| 2023-09-25 | 1,415.00 | 1,415.00 | 1,385.00 | 1,385.00 | 1,338.24 | 34 |
| 2023-09-22 | 1,420.00 | 1,420.00 | 1,385.00 | 1,390.00 | 1,343.07 | 83 |
| 2023-09-21 | 1,420.00 | 1,420.00 | 1,395.00 | 1,395.00 | 1,347.90 | 49 |
| 2023-09-20 | 1,430.00 | 1,430.00 | 1,400.00 | 1,400.00 | 1,352.73 | 175 |
| 2023-09-19 | 1,425.00 | 1,425.00 | 1,405.00 | 1,415.00 | 1,367.23 | 76 |
| 2023-09-18 | 1,430.00 | 1,430.00 | 1,405.00 | 1,405.00 | 1,357.57 | 29 |
| 2023-09-15 | 1,430.00 | 1,430.00 | 1,405.00 | 1,415.00 | 1,367.23 | 91 |
| 2023-09-14 | 1,435.00 | 1,435.00 | 1,405.00 | 1,410.00 | 1,362.40 | 58 |
| 2023-09-13 | 1,440.00 | 1,440.00 | 1,415.00 | 1,415.00 | 1,367.23 | 119 |
| 2023-09-12 | 1,420.00 | 1,445.00 | 1,420.00 | 1,435.00 | 1,386.55 | 29 |
| 2023-09-11 | 1,430.00 | 1,430.00 | 1,420.00 | 1,425.00 | 1,376.89 | 93 |
| 2023-09-08 | 1,470.00 | 1,470.00 | 1,415.00 | 1,415.00 | 1,367.23 | 206 |
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.