Metall Zug AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-07 | 1,480.00 | 1,480.00 | 1,445.00 | 1,445.00 | 1,396.21 | 397 |
| 2023-09-06 | 1,485.00 | 1,485.00 | 1,460.00 | 1,460.00 | 1,410.71 | 121 |
| 2023-09-05 | 1,495.00 | 1,495.00 | 1,470.00 | 1,470.00 | 1,420.37 | 60 |
| 2023-09-04 | 1,515.00 | 1,525.00 | 1,475.00 | 1,475.00 | 1,425.20 | 313 |
| 2023-09-01 | 1,470.00 | 1,510.00 | 1,470.00 | 1,505.00 | 1,454.19 | 213 |
| 2023-08-31 | 1,485.00 | 1,495.00 | 1,470.00 | 1,495.00 | 1,444.53 | 306 |
| 2023-08-30 | 1,470.00 | 1,470.00 | 1,450.00 | 1,470.00 | 1,420.37 | 198 |
| 2023-08-29 | 1,450.00 | 1,470.00 | 1,445.00 | 1,450.00 | 1,401.05 | 68 |
| 2023-08-28 | 1,465.00 | 1,465.00 | 1,445.00 | 1,450.00 | 1,401.05 | 58 |
| 2023-08-25 | 1,470.00 | 1,470.00 | 1,445.00 | 1,445.00 | 1,396.21 | 195 |
| 2023-08-24 | 1,455.00 | 1,465.00 | 1,445.00 | 1,445.00 | 1,396.21 | 45 |
| 2023-08-23 | 1,415.00 | 1,445.00 | 1,415.00 | 1,445.00 | 1,396.21 | 290 |
| 2023-08-22 | 1,425.00 | 1,425.00 | 1,405.00 | 1,410.00 | 1,362.40 | 382 |
| 2023-08-21 | 1,460.00 | 1,465.00 | 1,415.00 | 1,425.00 | 1,376.89 | 104 |
| 2023-08-18 | 1,425.00 | 1,465.00 | 1,410.00 | 1,425.00 | 1,376.89 | 131 |
| 2023-08-17 | 1,430.00 | 1,450.00 | 1,430.00 | 1,430.00 | 1,381.72 | 174 |
| 2023-08-16 | 1,450.00 | 1,460.00 | 1,435.00 | 1,435.00 | 1,386.55 | 71 |
| 2023-08-15 | 1,465.00 | 1,475.00 | 1,450.00 | 1,450.00 | 1,401.05 | 88 |
| 2023-08-14 | 1,515.00 | 1,515.00 | 1,490.00 | 1,490.00 | 1,439.70 | 64 |
| 2023-08-11 | 1,580.00 | 1,580.00 | 1,500.00 | 1,500.00 | 1,449.36 | 80 |
| 2023-08-10 | 1,585.00 | 1,585.00 | 1,525.00 | 1,535.00 | 1,483.18 | 141 |
| 2023-08-09 | 1,580.00 | 1,585.00 | 1,555.00 | 1,555.00 | 1,502.50 | 40 |
| 2023-08-08 | 1,560.00 | 1,560.00 | 1,555.00 | 1,555.00 | 1,502.50 | 34 |
| 2023-08-07 | 1,560.00 | 1,560.00 | 1,550.00 | 1,555.00 | 1,502.50 | 17 |
| 2023-08-04 | 1,570.00 | 1,570.00 | 1,560.00 | 1,560.00 | 1,507.33 | 61 |
| 2023-08-03 | 1,590.00 | 1,590.00 | 1,565.00 | 1,565.00 | 1,512.16 | 98 |
| 2023-08-02 | 1,610.00 | 1,615.00 | 1,580.00 | 1,600.00 | 1,545.98 | 48 |
| 2023-07-31 | 1,635.00 | 1,635.00 | 1,570.00 | 1,580.00 | 1,526.66 | 151 |
| 2023-07-28 | 1,590.00 | 1,590.00 | 1,580.00 | 1,580.00 | 1,526.66 | 33 |
| 2023-07-27 | 1,640.00 | 1,640.00 | 1,585.00 | 1,590.00 | 1,536.32 | 156 |
| 2023-07-26 | 1,645.00 | 1,645.00 | 1,570.00 | 1,570.00 | 1,516.99 | 98 |
| 2023-07-25 | 1,590.00 | 1,590.00 | 1,560.00 | 1,590.00 | 1,536.32 | 84 |
| 2023-07-24 | 1,590.00 | 1,590.00 | 1,560.00 | 1,560.00 | 1,507.33 | 177 |
| 2023-07-21 | 1,645.00 | 1,645.00 | 1,590.00 | 1,590.00 | 1,536.32 | 240 |
| 2023-07-20 | 1,650.00 | 1,650.00 | 1,615.00 | 1,615.00 | 1,560.48 | 123 |
| 2023-07-19 | 1,650.00 | 1,650.00 | 1,600.00 | 1,620.00 | 1,565.31 | 156 |
| 2023-07-18 | 1,650.00 | 1,650.00 | 1,615.00 | 1,625.00 | 1,570.14 | 21 |
| 2023-07-17 | 1,625.00 | 1,630.00 | 1,610.00 | 1,625.00 | 1,570.14 | 114 |
| 2023-07-14 | 1,635.00 | 1,635.00 | 1,610.00 | 1,620.00 | 1,565.31 | 107 |
| 2023-07-13 | 1,635.00 | 1,635.00 | 1,620.00 | 1,620.00 | 1,565.31 | 90 |
| 2023-07-12 | 1,630.00 | 1,630.00 | 1,610.00 | 1,620.00 | 1,565.31 | 135 |
| 2023-07-11 | 1,625.00 | 1,625.00 | 1,595.00 | 1,605.00 | 1,550.81 | 112 |
| 2023-07-10 | 1,630.00 | 1,630.00 | 1,600.00 | 1,600.00 | 1,545.98 | 98 |
| 2023-07-07 | 1,630.00 | 1,630.00 | 1,600.00 | 1,605.00 | 1,550.81 | 109 |
| 2023-07-06 | 1,630.00 | 1,630.00 | 1,600.00 | 1,600.00 | 1,545.98 | 103 |
| 2023-07-05 | 1,640.00 | 1,640.00 | 1,630.00 | 1,630.00 | 1,574.97 | 80 |
| 2023-07-04 | 1,640.00 | 1,655.00 | 1,640.00 | 1,650.00 | 1,594.29 | 86 |
| 2023-07-03 | 1,650.00 | 1,650.00 | 1,640.00 | 1,640.00 | 1,584.63 | 160 |
| 2023-06-30 | 1,635.00 | 1,645.00 | 1,635.00 | 1,640.00 | 1,584.63 | 1,027 |
| 2023-06-29 | 1,635.00 | 1,635.00 | 1,620.00 | 1,620.00 | 1,565.31 | 79 |
| 2023-06-28 | 1,660.00 | 1,660.00 | 1,620.00 | 1,625.00 | 1,570.14 | 158 |
| 2023-06-27 | 1,675.00 | 1,675.00 | 1,635.00 | 1,635.00 | 1,579.80 | 131 |
| 2023-06-26 | 1,640.00 | 1,650.00 | 1,630.00 | 1,645.00 | 1,589.46 | 205 |
| 2023-06-23 | 1,655.00 | 1,655.00 | 1,630.00 | 1,640.00 | 1,584.63 | 168 |
| 2023-06-22 | 1,655.00 | 1,655.00 | 1,640.00 | 1,645.00 | 1,589.46 | 77 |
| 2023-06-21 | 1,680.00 | 1,680.00 | 1,650.00 | 1,650.00 | 1,594.29 | 145 |
| 2023-06-20 | 1,700.00 | 1,700.00 | 1,675.00 | 1,675.00 | 1,618.45 | 279 |
| 2023-06-19 | 1,740.00 | 1,740.00 | 1,700.00 | 1,700.00 | 1,642.61 | 85 |
| 2023-06-16 | 1,735.00 | 1,740.00 | 1,730.00 | 1,730.00 | 1,671.59 | 133 |
| 2023-06-15 | 1,720.00 | 1,745.00 | 1,720.00 | 1,735.00 | 1,676.42 | 158 |
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.