Metall Zug AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 1,895.00 | 1,895.00 | 1,850.00 | 1,870.00 | 1,777.80 | 226 |
| 2022-09-23 | 1,900.00 | 1,900.00 | 1,850.00 | 1,865.00 | 1,773.05 | 335 |
| 2022-09-22 | 1,855.00 | 1,895.00 | 1,855.00 | 1,895.00 | 1,801.57 | 98 |
| 2022-09-21 | 1,865.00 | 1,880.00 | 1,855.00 | 1,880.00 | 1,787.31 | 100 |
| 2022-09-20 | 1,880.00 | 1,880.00 | 1,835.00 | 1,870.00 | 1,777.80 | 367 |
| 2022-09-19 | 1,875.00 | 1,875.00 | 1,830.00 | 1,860.00 | 1,768.29 | 148 |
| 2022-09-16 | 1,915.00 | 1,915.00 | 1,840.00 | 1,860.00 | 1,768.29 | 161 |
| 2022-09-15 | 1,910.00 | 1,910.00 | 1,890.00 | 1,900.00 | 1,806.32 | 65 |
| 2022-09-14 | 1,905.00 | 1,905.00 | 1,895.00 | 1,895.00 | 1,801.57 | 608 |
| 2022-09-13 | 1,940.00 | 1,940.00 | 1,910.00 | 1,925.00 | 1,830.09 | 99 |
| 2022-09-12 | 1,955.00 | 1,955.00 | 1,920.00 | 1,930.00 | 1,834.84 | 117 |
| 2022-09-09 | 1,960.00 | 1,960.00 | 1,885.00 | 1,920.00 | 1,825.34 | 470 |
| 2022-09-08 | 1,965.00 | 1,965.00 | 1,940.00 | 1,950.00 | 1,853.86 | 80 |
| 2022-09-07 | 1,965.00 | 1,965.00 | 1,925.00 | 1,950.00 | 1,853.86 | 156 |
| 2022-09-06 | 1,960.00 | 1,975.00 | 1,945.00 | 1,975.00 | 1,877.62 | 22 |
| 2022-09-05 | 1,965.00 | 1,965.00 | 1,945.00 | 1,945.00 | 1,849.10 | 27 |
| 2022-09-02 | 1,980.00 | 1,980.00 | 1,960.00 | 1,965.00 | 1,868.12 | 397 |
| 2022-09-01 | 1,980.00 | 1,980.00 | 1,945.00 | 1,960.00 | 1,863.36 | 206 |
| 2022-08-31 | 1,995.00 | 2,000.00 | 1,970.00 | 1,990.00 | 1,891.88 | 272 |
| 2022-08-30 | 2,000.00 | 2,000.00 | 1,955.00 | 1,985.00 | 1,887.13 | 156 |
| 2022-08-29 | 2,000.00 | 2,000.00 | 1,945.00 | 1,980.00 | 1,882.38 | 168 |
| 2022-08-26 | 2,010.00 | 2,010.00 | 1,985.00 | 1,995.00 | 1,896.64 | 189 |
| 2022-08-25 | 2,000.00 | 2,020.00 | 1,985.00 | 1,995.00 | 1,896.64 | 194 |
| 2022-08-24 | 1,990.00 | 1,990.00 | 1,945.00 | 1,980.00 | 1,882.38 | 184 |
| 2022-08-23 | 1,975.00 | 1,975.00 | 1,950.00 | 1,955.00 | 1,858.61 | 128 |
| 2022-08-22 | 2,010.00 | 2,010.00 | 1,945.00 | 1,960.00 | 1,863.36 | 144 |
| 2022-08-19 | 2,010.00 | 2,010.00 | 1,990.00 | 2,000.00 | 1,901.39 | 120 |
| 2022-08-18 | 2,010.00 | 2,010.00 | 1,990.00 | 2,000.00 | 1,901.39 | 136 |
| 2022-08-17 | 2,040.00 | 2,050.00 | 1,980.00 | 1,995.00 | 1,896.64 | 328 |
| 2022-08-16 | 2,030.00 | 2,030.00 | 2,010.00 | 2,020.00 | 1,920.41 | 114 |
| 2022-08-15 | 2,030.00 | 2,050.00 | 2,020.00 | 2,040.00 | 1,939.42 | 171 |
| 2022-08-12 | 2,020.00 | 2,030.00 | 1,995.00 | 2,030.00 | 1,929.91 | 165 |
| 2022-08-11 | 1,945.00 | 2,020.00 | 1,945.00 | 2,020.00 | 1,920.41 | 487 |
| 2022-08-10 | 1,900.00 | 1,945.00 | 1,880.00 | 1,945.00 | 1,849.10 | 246 |
| 2022-08-09 | 1,930.00 | 1,940.00 | 1,885.00 | 1,910.00 | 1,815.83 | 58 |
| 2022-08-08 | 1,940.00 | 1,945.00 | 1,930.00 | 1,945.00 | 1,849.10 | 81 |
| 2022-08-05 | 1,930.00 | 1,940.00 | 1,925.00 | 1,935.00 | 1,839.60 | 170 |
| 2022-08-04 | 1,935.00 | 1,955.00 | 1,900.00 | 1,930.00 | 1,834.84 | 135 |
| 2022-08-03 | 1,905.00 | 1,940.00 | 1,895.00 | 1,925.00 | 1,830.09 | 132 |
| 2022-08-02 | 1,900.00 | 1,940.00 | 1,885.00 | 1,925.00 | 1,830.09 | 149 |
| 2022-07-29 | 1,875.00 | 1,925.00 | 1,875.00 | 1,925.00 | 1,830.09 | 105 |
| 2022-07-28 | 1,885.00 | 1,910.00 | 1,885.00 | 1,910.00 | 1,815.83 | 40 |
| 2022-07-27 | 1,910.00 | 1,910.00 | 1,885.00 | 1,900.00 | 1,806.32 | 69 |
| 2022-07-26 | 1,905.00 | 1,905.00 | 1,900.00 | 1,900.00 | 1,806.32 | 61 |
| 2022-07-25 | 1,905.00 | 1,905.00 | 1,890.00 | 1,890.00 | 1,796.82 | 24 |
| 2022-07-22 | 1,910.00 | 1,925.00 | 1,880.00 | 1,900.00 | 1,806.32 | 69 |
| 2022-07-21 | 1,900.00 | 1,920.00 | 1,890.00 | 1,920.00 | 1,825.34 | 96 |
| 2022-07-20 | 1,905.00 | 1,905.00 | 1,870.00 | 1,885.00 | 1,792.06 | 87 |
| 2022-07-19 | 1,905.00 | 1,905.00 | 1,875.00 | 1,875.00 | 1,782.55 | 110 |
| 2022-07-18 | 1,915.00 | 1,915.00 | 1,875.00 | 1,875.00 | 1,782.55 | 48 |
| 2022-07-15 | 1,850.00 | 1,885.00 | 1,820.00 | 1,885.00 | 1,792.06 | 200 |
| 2022-07-14 | 1,865.00 | 1,865.00 | 1,810.00 | 1,820.00 | 1,730.27 | 208 |
| 2022-07-13 | 1,855.00 | 1,860.00 | 1,850.00 | 1,850.00 | 1,758.79 | 74 |
| 2022-07-12 | 1,930.00 | 1,930.00 | 1,865.00 | 1,865.00 | 1,773.05 | 113 |
| 2022-07-11 | 1,915.00 | 1,915.00 | 1,910.00 | 1,910.00 | 1,815.83 | 11 |
| 2022-07-08 | 1,915.00 | 1,920.00 | 1,905.00 | 1,920.00 | 1,825.34 | 67 |
| 2022-07-07 | 1,890.00 | 1,925.00 | 1,890.00 | 1,925.00 | 1,830.09 | 64 |
| 2022-07-06 | 1,900.00 | 1,905.00 | 1,880.00 | 1,890.00 | 1,796.82 | 38 |
| 2022-07-05 | 1,885.00 | 1,890.00 | 1,860.00 | 1,885.00 | 1,792.06 | 148 |
| 2022-07-04 | 1,910.00 | 1,910.00 | 1,865.00 | 1,875.00 | 1,782.55 | 68 |
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.