Metall Zug AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-14 | 1,715.00 | 1,720.00 | 1,705.00 | 1,715.00 | 1,657.10 | 106 |
| 2023-06-13 | 1,710.00 | 1,720.00 | 1,705.00 | 1,705.00 | 1,647.44 | 131 |
| 2023-06-12 | 1,700.00 | 1,710.00 | 1,690.00 | 1,710.00 | 1,652.27 | 215 |
| 2023-06-09 | 1,700.00 | 1,715.00 | 1,700.00 | 1,700.00 | 1,642.61 | 108 |
| 2023-06-08 | 1,700.00 | 1,700.00 | 1,690.00 | 1,700.00 | 1,642.61 | 411 |
| 2023-06-07 | 1,700.00 | 1,700.00 | 1,685.00 | 1,695.00 | 1,637.77 | 165 |
| 2023-06-06 | 1,700.00 | 1,700.00 | 1,685.00 | 1,690.00 | 1,632.94 | 176 |
| 2023-06-05 | 1,715.00 | 1,735.00 | 1,690.00 | 1,700.00 | 1,642.61 | 210 |
| 2023-06-02 | 1,670.00 | 1,715.00 | 1,670.00 | 1,700.00 | 1,642.61 | 385 |
| 2023-06-01 | 1,660.00 | 1,710.00 | 1,660.00 | 1,665.00 | 1,608.79 | 417 |
| 2023-05-31 | 1,685.00 | 1,695.00 | 1,660.00 | 1,660.00 | 1,603.96 | 497 |
| 2023-05-30 | 1,725.00 | 1,730.00 | 1,690.00 | 1,690.00 | 1,632.94 | 452 |
| 2023-05-26 | 1,740.00 | 1,740.00 | 1,715.00 | 1,720.00 | 1,661.93 | 208 |
| 2023-05-25 | 1,745.00 | 1,770.00 | 1,715.00 | 1,715.00 | 1,657.10 | 228 |
| 2023-05-24 | 1,765.00 | 1,790.00 | 1,745.00 | 1,745.00 | 1,686.09 | 662 |
| 2023-05-23 | 1,780.00 | 1,790.00 | 1,755.00 | 1,755.00 | 1,695.75 | 141 |
| 2023-05-22 | 1,795.00 | 1,795.00 | 1,770.00 | 1,780.00 | 1,719.90 | 196 |
| 2023-05-19 | 1,810.00 | 1,820.00 | 1,785.00 | 1,795.00 | 1,734.40 | 112 |
| 2023-05-17 | 1,790.00 | 1,805.00 | 1,780.00 | 1,785.00 | 1,724.74 | 128 |
| 2023-05-16 | 1,795.00 | 1,800.00 | 1,780.00 | 1,780.00 | 1,719.90 | 169 |
| 2023-05-15 | 1,810.00 | 1,825.00 | 1,805.00 | 1,805.00 | 1,744.06 | 273 |
| 2023-05-12 | 1,810.00 | 1,810.00 | 1,775.00 | 1,795.00 | 1,734.40 | 189 |
| 2023-05-11 | 1,810.00 | 1,820.00 | 1,810.00 | 1,810.00 | 1,748.89 | 171 |
| 2023-05-10 | 1,815.00 | 1,820.00 | 1,800.00 | 1,810.00 | 1,748.89 | 740 |
| 2023-05-09 | 1,850.00 | 1,850.00 | 1,805.00 | 1,805.00 | 1,744.06 | 136 |
| 2023-05-08 | 1,855.00 | 1,855.00 | 1,835.00 | 1,845.00 | 1,782.71 | 165 |
| 2023-05-05 | 1,815.00 | 1,855.00 | 1,815.00 | 1,840.00 | 1,777.88 | 184 |
| 2023-05-04 | 1,825.00 | 1,835.00 | 1,810.00 | 1,820.00 | 1,758.55 | 1,198 |
| 2023-05-03 | 1,850.00 | 1,850.00 | 1,810.00 | 1,810.00 | 1,748.89 | 254 |
| 2023-05-02 | 1,880.00 | 1,880.00 | 1,855.00 | 1,865.00 | 1,773.05 | 240 |
| 2023-04-28 | 1,840.00 | 1,855.00 | 1,840.00 | 1,845.00 | 1,754.03 | 221 |
| 2023-04-27 | 1,855.00 | 1,865.00 | 1,825.00 | 1,825.00 | 1,735.02 | 188 |
| 2023-04-26 | 1,845.00 | 1,855.00 | 1,835.00 | 1,835.00 | 1,744.53 | 223 |
| 2023-04-25 | 1,845.00 | 1,860.00 | 1,840.00 | 1,840.00 | 1,749.28 | 163 |
| 2023-04-24 | 1,845.00 | 1,860.00 | 1,845.00 | 1,845.00 | 1,754.03 | 180 |
| 2023-04-21 | 1,855.00 | 1,855.00 | 1,840.00 | 1,845.00 | 1,754.03 | 153 |
| 2023-04-20 | 1,855.00 | 1,865.00 | 1,845.00 | 1,845.00 | 1,754.03 | 494 |
| 2023-04-19 | 1,870.00 | 1,870.00 | 1,840.00 | 1,840.00 | 1,749.28 | 334 |
| 2023-04-18 | 1,865.00 | 1,875.00 | 1,850.00 | 1,850.00 | 1,758.79 | 60 |
| 2023-04-17 | 1,845.00 | 1,870.00 | 1,840.00 | 1,845.00 | 1,754.03 | 192 |
| 2023-04-14 | 1,850.00 | 1,855.00 | 1,840.00 | 1,840.00 | 1,749.28 | 110 |
| 2023-04-13 | 1,835.00 | 1,870.00 | 1,835.00 | 1,840.00 | 1,749.28 | 70 |
| 2023-04-12 | 1,860.00 | 1,870.00 | 1,840.00 | 1,855.00 | 1,763.54 | 166 |
| 2023-04-11 | 1,890.00 | 1,890.00 | 1,850.00 | 1,860.00 | 1,768.29 | 115 |
| 2023-04-06 | 1,875.00 | 1,880.00 | 1,855.00 | 1,880.00 | 1,787.31 | 165 |
| 2023-04-05 | 1,890.00 | 1,890.00 | 1,855.00 | 1,855.00 | 1,763.54 | 222 |
| 2023-04-04 | 1,900.00 | 1,915.00 | 1,890.00 | 1,890.00 | 1,796.82 | 328 |
| 2023-04-03 | 1,895.00 | 1,925.00 | 1,875.00 | 1,925.00 | 1,830.09 | 221 |
| 2023-03-31 | 1,865.00 | 1,910.00 | 1,865.00 | 1,895.00 | 1,801.57 | 801 |
| 2023-03-30 | 1,885.00 | 1,885.00 | 1,865.00 | 1,885.00 | 1,792.06 | 141 |
| 2023-03-29 | 1,855.00 | 1,865.00 | 1,835.00 | 1,865.00 | 1,773.05 | 331 |
| 2023-03-28 | 1,855.00 | 1,880.00 | 1,845.00 | 1,845.00 | 1,754.03 | 283 |
| 2023-03-27 | 1,870.00 | 1,870.00 | 1,820.00 | 1,845.00 | 1,754.03 | 204 |
| 2023-03-24 | 1,925.00 | 1,930.00 | 1,795.00 | 1,835.00 | 1,744.53 | 525 |
| 2023-03-23 | 1,915.00 | 1,920.00 | 1,890.00 | 1,910.00 | 1,815.83 | 123 |
| 2023-03-22 | 1,885.00 | 1,915.00 | 1,885.00 | 1,915.00 | 1,820.58 | 122 |
| 2023-03-21 | 1,915.00 | 1,920.00 | 1,870.00 | 1,900.00 | 1,806.32 | 739 |
| 2023-03-20 | 1,920.00 | 1,920.00 | 1,880.00 | 1,905.00 | 1,811.08 | 268 |
| 2023-03-17 | 1,875.00 | 1,900.00 | 1,870.00 | 1,895.00 | 1,801.57 | 795 |
| 2023-03-16 | 1,925.00 | 1,925.00 | 1,840.00 | 1,850.00 | 1,758.79 | 221 |
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.