Metall Zug AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-01 | 1,920.00 | 1,920.00 | 1,880.00 | 1,900.00 | 1,806.32 | 119 |
| 2022-06-30 | 1,965.00 | 1,965.00 | 1,895.00 | 1,910.00 | 1,815.83 | 193 |
| 2022-06-29 | 1,985.00 | 1,985.00 | 1,900.00 | 1,930.00 | 1,834.84 | 268 |
| 2022-06-28 | 1,950.00 | 1,955.00 | 1,935.00 | 1,950.00 | 1,853.86 | 137 |
| 2022-06-27 | 1,890.00 | 1,940.00 | 1,890.00 | 1,925.00 | 1,830.09 | 241 |
| 2022-06-24 | 1,895.00 | 1,895.00 | 1,870.00 | 1,885.00 | 1,792.06 | 61 |
| 2022-06-23 | 1,900.00 | 1,900.00 | 1,875.00 | 1,895.00 | 1,801.57 | 114 |
| 2022-06-22 | 1,895.00 | 1,905.00 | 1,870.00 | 1,900.00 | 1,806.32 | 229 |
| 2022-06-21 | 1,885.00 | 1,905.00 | 1,875.00 | 1,895.00 | 1,801.57 | 170 |
| 2022-06-20 | 1,880.00 | 1,905.00 | 1,860.00 | 1,880.00 | 1,787.31 | 69 |
| 2022-06-17 | 1,955.00 | 1,955.00 | 1,820.00 | 1,830.00 | 1,739.77 | 272 |
| 2022-06-16 | 1,950.00 | 1,950.00 | 1,810.00 | 1,810.00 | 1,720.76 | 387 |
| 2022-06-15 | 1,960.00 | 1,960.00 | 1,920.00 | 1,930.00 | 1,834.84 | 103 |
| 2022-06-14 | 1,960.00 | 1,960.00 | 1,920.00 | 1,935.00 | 1,839.60 | 604 |
| 2022-06-13 | 2,000.00 | 2,000.00 | 1,925.00 | 1,945.00 | 1,849.10 | 157 |
| 2022-06-10 | 2,000.00 | 2,010.00 | 1,975.00 | 1,995.00 | 1,896.64 | 182 |
| 2022-06-09 | 2,000.00 | 2,000.00 | 1,980.00 | 1,995.00 | 1,896.64 | 92 |
| 2022-06-08 | 2,030.00 | 2,030.00 | 1,990.00 | 2,000.00 | 1,901.39 | 636 |
| 2022-06-07 | 2,020.00 | 2,020.00 | 2,000.00 | 2,010.00 | 1,910.90 | 34 |
| 2022-06-03 | 2,020.00 | 2,030.00 | 2,020.00 | 2,020.00 | 1,920.41 | 77 |
| 2022-06-02 | 1,980.00 | 2,020.00 | 1,980.00 | 2,020.00 | 1,920.41 | 68 |
| 2022-06-01 | 1,965.00 | 1,980.00 | 1,960.00 | 1,975.00 | 1,877.62 | 125 |
| 2022-05-31 | 1,980.00 | 1,985.00 | 1,960.00 | 1,970.00 | 1,872.87 | 178 |
| 2022-05-30 | 1,880.00 | 1,985.00 | 1,880.00 | 1,950.00 | 1,853.86 | 205 |
| 2022-05-27 | 1,875.00 | 1,925.00 | 1,875.00 | 1,895.00 | 1,801.57 | 165 |
| 2022-05-25 | 1,875.00 | 1,900.00 | 1,855.00 | 1,900.00 | 1,806.32 | 112 |
| 2022-05-24 | 1,905.00 | 1,905.00 | 1,865.00 | 1,865.00 | 1,773.05 | 188 |
| 2022-05-23 | 1,945.00 | 1,945.00 | 1,890.00 | 1,900.00 | 1,806.32 | 123 |
| 2022-05-20 | 1,940.00 | 1,965.00 | 1,910.00 | 1,910.00 | 1,815.83 | 151 |
| 2022-05-19 | 1,950.00 | 1,950.00 | 1,880.00 | 1,910.00 | 1,815.83 | 395 |
| 2022-05-18 | 1,965.00 | 1,975.00 | 1,925.00 | 1,950.00 | 1,853.86 | 208 |
| 2022-05-17 | 2,010.00 | 2,010.00 | 1,945.00 | 1,955.00 | 1,858.61 | 50 |
| 2022-05-16 | 2,000.00 | 2,050.00 | 1,925.00 | 2,050.00 | 1,948.93 | 16 |
| 2022-05-13 | 1,935.00 | 1,935.00 | 1,915.00 | 1,915.00 | 1,820.58 | 10 |
| 2022-05-12 | 1,910.00 | 1,920.00 | 1,890.00 | 1,920.00 | 1,825.34 | 141 |
| 2022-05-11 | 1,910.00 | 1,930.00 | 1,875.00 | 1,905.00 | 1,811.08 | 202 |
| 2022-05-10 | 1,935.00 | 1,935.00 | 1,885.00 | 1,885.00 | 1,792.06 | 243 |
| 2022-05-09 | 1,945.00 | 1,945.00 | 1,900.00 | 1,900.00 | 1,806.32 | 177 |
| 2022-05-06 | 1,990.00 | 1,995.00 | 1,935.00 | 1,950.00 | 1,853.86 | 236 |
| 2022-05-05 | 2,000.00 | 2,000.00 | 1,975.00 | 1,985.00 | 1,887.13 | 98 |
| 2022-05-04 | 2,010.00 | 2,010.00 | 1,955.00 | 1,970.00 | 1,872.87 | 131 |
| 2022-05-03 | 2,010.00 | 2,010.00 | 1,975.00 | 2,000.00 | 1,901.39 | 139 |
| 2022-05-02 | 2,060.00 | 2,060.00 | 2,010.00 | 2,010.00 | 1,882.38 | 268 |
| 2022-04-29 | 2,020.00 | 2,060.00 | 2,020.00 | 2,030.00 | 1,901.11 | 139 |
| 2022-04-28 | 2,080.00 | 2,080.00 | 2,010.00 | 2,010.00 | 1,882.38 | 219 |
| 2022-04-27 | 2,090.00 | 2,090.00 | 2,040.00 | 2,040.00 | 1,910.47 | 23 |
| 2022-04-26 | 2,080.00 | 2,080.00 | 2,060.00 | 2,060.00 | 1,929.20 | 75 |
| 2022-04-25 | 2,120.00 | 2,120.00 | 2,070.00 | 2,090.00 | 1,957.30 | 115 |
| 2022-04-22 | 2,140.00 | 2,140.00 | 2,130.00 | 2,130.00 | 1,994.76 | 19 |
| 2022-04-21 | 2,140.00 | 2,190.00 | 2,120.00 | 2,130.00 | 1,994.76 | 229 |
| 2022-04-20 | 2,100.00 | 2,150.00 | 2,100.00 | 2,150.00 | 2,013.49 | 153 |
| 2022-04-19 | 2,120.00 | 2,150.00 | 2,120.00 | 2,140.00 | 2,004.12 | 168 |
| 2022-04-14 | 2,150.00 | 2,150.00 | 2,130.00 | 2,140.00 | 2,004.12 | 94 |
| 2022-04-13 | 2,150.00 | 2,150.00 | 2,130.00 | 2,140.00 | 2,004.12 | 100 |
| 2022-04-12 | 2,100.00 | 2,150.00 | 2,100.00 | 2,140.00 | 2,004.12 | 186 |
| 2022-04-11 | 2,120.00 | 2,140.00 | 2,120.00 | 2,140.00 | 2,004.12 | 65 |
| 2022-04-08 | 2,100.00 | 2,130.00 | 2,100.00 | 2,120.00 | 1,985.39 | 259 |
| 2022-04-07 | 2,080.00 | 2,120.00 | 2,070.00 | 2,100.00 | 1,966.66 | 232 |
| 2022-04-06 | 2,090.00 | 2,110.00 | 2,060.00 | 2,070.00 | 1,938.57 | 104 |
| 2022-04-05 | 2,100.00 | 2,140.00 | 2,070.00 | 2,100.00 | 1,966.66 | 306 |
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.