Metall Zug AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-19 | 1,955.00 | 1,980.00 | 1,955.00 | 1,980.00 | 1,882.38 | 100 |
| 2022-12-16 | 2,000.00 | 2,000.00 | 1,945.00 | 1,950.00 | 1,853.86 | 432 |
| 2022-12-15 | 2,000.00 | 2,030.00 | 1,945.00 | 1,975.00 | 1,877.62 | 451 |
| 2022-12-14 | 2,000.00 | 2,020.00 | 1,960.00 | 1,985.00 | 1,887.13 | 266 |
| 2022-12-13 | 1,975.00 | 2,030.00 | 1,960.00 | 1,995.00 | 1,896.64 | 553 |
| 2022-12-12 | 1,955.00 | 1,970.00 | 1,925.00 | 1,970.00 | 1,872.87 | 250 |
| 2022-12-09 | 1,945.00 | 1,950.00 | 1,920.00 | 1,950.00 | 1,853.86 | 264 |
| 2022-12-08 | 1,940.00 | 1,950.00 | 1,915.00 | 1,940.00 | 1,844.35 | 112 |
| 2022-12-07 | 1,955.00 | 1,955.00 | 1,940.00 | 1,950.00 | 1,853.86 | 93 |
| 2022-12-06 | 1,965.00 | 1,970.00 | 1,945.00 | 1,950.00 | 1,853.86 | 78 |
| 2022-12-05 | 1,970.00 | 1,975.00 | 1,955.00 | 1,965.00 | 1,868.12 | 46 |
| 2022-12-02 | 1,960.00 | 1,975.00 | 1,955.00 | 1,965.00 | 1,868.12 | 76 |
| 2022-12-01 | 1,960.00 | 1,970.00 | 1,950.00 | 1,960.00 | 1,863.36 | 71 |
| 2022-11-30 | 1,960.00 | 1,960.00 | 1,950.00 | 1,960.00 | 1,863.36 | 110 |
| 2022-11-29 | 1,965.00 | 1,970.00 | 1,950.00 | 1,960.00 | 1,863.36 | 127 |
| 2022-11-28 | 1,965.00 | 1,975.00 | 1,955.00 | 1,960.00 | 1,863.36 | 74 |
| 2022-11-25 | 1,980.00 | 1,980.00 | 1,945.00 | 1,970.00 | 1,872.87 | 118 |
| 2022-11-24 | 1,955.00 | 2,020.00 | 1,920.00 | 1,970.00 | 1,872.87 | 250 |
| 2022-11-23 | 1,905.00 | 1,960.00 | 1,905.00 | 1,960.00 | 1,863.36 | 171 |
| 2022-11-22 | 1,900.00 | 1,940.00 | 1,895.00 | 1,930.00 | 1,834.84 | 310 |
| 2022-11-21 | 1,885.00 | 1,935.00 | 1,885.00 | 1,935.00 | 1,839.60 | 366 |
| 2022-11-18 | 1,875.00 | 1,955.00 | 1,875.00 | 1,920.00 | 1,825.34 | 188 |
| 2022-11-17 | 1,925.00 | 1,925.00 | 1,870.00 | 1,895.00 | 1,801.57 | 128 |
| 2022-11-16 | 1,895.00 | 1,930.00 | 1,895.00 | 1,905.00 | 1,811.08 | 152 |
| 2022-11-15 | 1,895.00 | 1,965.00 | 1,840.00 | 1,930.00 | 1,834.84 | 432 |
| 2022-11-14 | 1,890.00 | 1,920.00 | 1,865.00 | 1,915.00 | 1,820.58 | 162 |
| 2022-11-11 | 1,875.00 | 1,940.00 | 1,870.00 | 1,905.00 | 1,811.08 | 292 |
| 2022-11-10 | 1,845.00 | 1,915.00 | 1,840.00 | 1,880.00 | 1,787.31 | 319 |
| 2022-11-09 | 1,855.00 | 1,870.00 | 1,855.00 | 1,855.00 | 1,763.54 | 67 |
| 2022-11-08 | 1,840.00 | 1,855.00 | 1,840.00 | 1,855.00 | 1,763.54 | 27 |
| 2022-11-07 | 1,845.00 | 1,855.00 | 1,835.00 | 1,855.00 | 1,763.54 | 46 |
| 2022-11-04 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,758.79 | 16 |
| 2022-11-03 | 1,855.00 | 1,855.00 | 1,835.00 | 1,840.00 | 1,749.28 | 134 |
| 2022-11-02 | 1,845.00 | 1,870.00 | 1,840.00 | 1,870.00 | 1,777.80 | 111 |
| 2022-11-01 | 1,850.00 | 1,850.00 | 1,840.00 | 1,840.00 | 1,749.28 | 69 |
| 2022-10-31 | 1,855.00 | 1,870.00 | 1,850.00 | 1,855.00 | 1,763.54 | 63 |
| 2022-10-28 | 1,860.00 | 1,860.00 | 1,855.00 | 1,860.00 | 1,768.29 | 25 |
| 2022-10-27 | 1,860.00 | 1,865.00 | 1,850.00 | 1,865.00 | 1,773.05 | 39 |
| 2022-10-26 | 1,850.00 | 1,860.00 | 1,850.00 | 1,860.00 | 1,768.29 | 45 |
| 2022-10-25 | 1,845.00 | 1,850.00 | 1,825.00 | 1,850.00 | 1,758.79 | 20 |
| 2022-10-24 | 1,835.00 | 1,845.00 | 1,830.00 | 1,835.00 | 1,744.53 | 53 |
| 2022-10-21 | 1,840.00 | 1,840.00 | 1,825.00 | 1,825.00 | 1,735.02 | 37 |
| 2022-10-20 | 1,840.00 | 1,840.00 | 1,830.00 | 1,830.00 | 1,739.77 | 56 |
| 2022-10-19 | 1,840.00 | 1,845.00 | 1,835.00 | 1,845.00 | 1,754.03 | 41 |
| 2022-10-18 | 1,845.00 | 1,860.00 | 1,830.00 | 1,860.00 | 1,768.29 | 87 |
| 2022-10-17 | 1,830.00 | 1,850.00 | 1,815.00 | 1,850.00 | 1,758.79 | 109 |
| 2022-10-14 | 1,835.00 | 1,840.00 | 1,815.00 | 1,830.00 | 1,739.77 | 110 |
| 2022-10-13 | 1,870.00 | 1,870.00 | 1,810.00 | 1,840.00 | 1,749.28 | 288 |
| 2022-10-12 | 1,830.00 | 1,830.00 | 1,810.00 | 1,820.00 | 1,730.27 | 27 |
| 2022-10-11 | 1,820.00 | 1,835.00 | 1,810.00 | 1,835.00 | 1,744.53 | 44 |
| 2022-10-10 | 1,835.00 | 1,835.00 | 1,820.00 | 1,820.00 | 1,730.27 | 23 |
| 2022-10-07 | 1,845.00 | 1,845.00 | 1,825.00 | 1,835.00 | 1,744.53 | 29 |
| 2022-10-06 | 1,840.00 | 1,845.00 | 1,835.00 | 1,845.00 | 1,754.03 | 13 |
| 2022-10-05 | 1,850.00 | 1,850.00 | 1,845.00 | 1,845.00 | 1,754.03 | 17 |
| 2022-10-04 | 1,800.00 | 1,850.00 | 1,790.00 | 1,850.00 | 1,758.79 | 389 |
| 2022-10-03 | 1,800.00 | 1,800.00 | 1,755.00 | 1,785.00 | 1,696.99 | 261 |
| 2022-09-30 | 1,860.00 | 1,860.00 | 1,790.00 | 1,800.00 | 1,711.25 | 600 |
| 2022-09-29 | 1,875.00 | 1,875.00 | 1,840.00 | 1,850.00 | 1,758.79 | 144 |
| 2022-09-28 | 1,870.00 | 1,870.00 | 1,820.00 | 1,845.00 | 1,754.03 | 187 |
| 2022-09-27 | 1,890.00 | 1,890.00 | 1,855.00 | 1,860.00 | 1,768.29 | 40 |
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.