Metall Zug AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 2,100.00 | 2,140.00 | 2,070.00 | 2,100.00 | 1,966.66 | 306 |
| 2022-04-04 | 2,140.00 | 2,140.00 | 2,100.00 | 2,110.00 | 1,976.03 | 82 |
| 2022-04-01 | 2,120.00 | 2,150.00 | 2,080.00 | 2,100.00 | 1,966.66 | 210 |
| 2022-03-31 | 2,130.00 | 2,140.00 | 2,120.00 | 2,120.00 | 1,985.39 | 86 |
| 2022-03-30 | 2,140.00 | 2,140.00 | 2,130.00 | 2,130.00 | 1,994.76 | 40 |
| 2022-03-29 | 2,160.00 | 2,170.00 | 2,130.00 | 2,160.00 | 2,022.85 | 82 |
| 2022-03-28 | 2,150.00 | 2,150.00 | 2,110.00 | 2,120.00 | 1,985.39 | 295 |
| 2022-03-25 | 2,130.00 | 2,150.00 | 2,130.00 | 2,150.00 | 2,013.49 | 32 |
| 2022-03-24 | 2,150.00 | 2,160.00 | 2,110.00 | 2,130.00 | 1,994.76 | 113 |
| 2022-03-23 | 2,070.00 | 2,170.00 | 2,070.00 | 2,150.00 | 2,013.49 | 147 |
| 2022-03-22 | 2,090.00 | 2,170.00 | 2,050.00 | 2,100.00 | 1,966.66 | 298 |
| 2022-03-21 | 2,020.00 | 2,090.00 | 2,020.00 | 2,070.00 | 1,938.57 | 125 |
| 2022-03-18 | 2,050.00 | 2,060.00 | 2,030.00 | 2,030.00 | 1,901.11 | 190 |
| 2022-03-17 | 2,030.00 | 2,080.00 | 2,030.00 | 2,040.00 | 1,910.47 | 155 |
| 2022-03-16 | 2,020.00 | 2,050.00 | 2,010.00 | 2,030.00 | 1,901.11 | 189 |
| 2022-03-15 | 2,050.00 | 2,050.00 | 1,985.00 | 1,990.00 | 1,863.65 | 436 |
| 2022-03-14 | 1,925.00 | 1,970.00 | 1,925.00 | 1,960.00 | 1,835.55 | 136 |
| 2022-03-11 | 1,915.00 | 1,915.00 | 1,880.00 | 1,915.00 | 1,793.41 | 125 |
| 2022-03-10 | 1,920.00 | 1,925.00 | 1,905.00 | 1,910.00 | 1,788.73 | 109 |
| 2022-03-09 | 1,920.00 | 1,920.00 | 1,895.00 | 1,920.00 | 1,798.09 | 119 |
| 2022-03-08 | 1,905.00 | 1,935.00 | 1,855.00 | 1,900.00 | 1,779.36 | 191 |
| 2022-03-07 | 1,900.00 | 1,905.00 | 1,815.00 | 1,890.00 | 1,770.00 | 264 |
| 2022-03-04 | 1,970.00 | 1,970.00 | 1,895.00 | 1,895.00 | 1,774.68 | 271 |
| 2022-03-03 | 1,975.00 | 1,975.00 | 1,955.00 | 1,965.00 | 1,840.24 | 122 |
| 2022-03-02 | 1,975.00 | 1,980.00 | 1,930.00 | 1,955.00 | 1,830.87 | 167 |
| 2022-03-01 | 2,010.00 | 2,010.00 | 1,975.00 | 1,975.00 | 1,849.60 | 162 |
| 2022-02-28 | 2,010.00 | 2,010.00 | 1,975.00 | 2,000.00 | 1,873.01 | 135 |
| 2022-02-25 | 1,970.00 | 2,020.00 | 1,970.00 | 2,020.00 | 1,891.74 | 65 |
| 2022-02-24 | 2,050.00 | 2,050.00 | 1,940.00 | 1,950.00 | 1,826.19 | 361 |
| 2022-02-23 | 2,050.00 | 2,080.00 | 2,040.00 | 2,070.00 | 1,938.57 | 93 |
| 2022-02-22 | 2,060.00 | 2,090.00 | 2,020.00 | 2,060.00 | 1,929.20 | 154 |
| 2022-02-21 | 2,080.00 | 2,090.00 | 2,050.00 | 2,090.00 | 1,957.30 | 122 |
| 2022-02-18 | 2,100.00 | 2,100.00 | 2,090.00 | 2,100.00 | 1,966.66 | 70 |
| 2022-02-17 | 2,120.00 | 2,120.00 | 2,080.00 | 2,100.00 | 1,966.66 | 106 |
| 2022-02-16 | 2,100.00 | 2,120.00 | 2,100.00 | 2,120.00 | 1,985.39 | 193 |
| 2022-02-15 | 2,060.00 | 2,090.00 | 2,050.00 | 2,090.00 | 1,957.30 | 92 |
| 2022-02-14 | 2,080.00 | 2,090.00 | 2,030.00 | 2,060.00 | 1,929.20 | 212 |
| 2022-02-11 | 2,080.00 | 2,120.00 | 2,080.00 | 2,090.00 | 1,957.30 | 236 |
| 2022-02-10 | 2,120.00 | 2,120.00 | 2,090.00 | 2,100.00 | 1,966.66 | 237 |
| 2022-02-09 | 2,050.00 | 2,150.00 | 2,040.00 | 2,150.00 | 2,013.49 | 2,003 |
| 2022-02-08 | 1,940.00 | 1,960.00 | 1,925.00 | 1,960.00 | 1,835.55 | 6,222 |
| 2022-02-07 | 1,965.00 | 1,965.00 | 1,920.00 | 1,950.00 | 1,826.19 | 334 |
| 2022-02-04 | 1,920.00 | 1,980.00 | 1,900.00 | 1,980.00 | 1,854.28 | 174 |
| 2022-02-03 | 1,950.00 | 1,970.00 | 1,910.00 | 1,930.00 | 1,807.46 | 234 |
| 2022-02-02 | 1,915.00 | 1,950.00 | 1,900.00 | 1,930.00 | 1,807.46 | 101 |
| 2022-02-01 | 1,945.00 | 1,945.00 | 1,910.00 | 1,920.00 | 1,798.09 | 48 |
| 2022-01-31 | 1,895.00 | 1,920.00 | 1,895.00 | 1,905.00 | 1,784.04 | 59 |
| 2022-01-28 | 1,920.00 | 1,920.00 | 1,875.00 | 1,905.00 | 1,784.04 | 146 |
| 2022-01-27 | 1,930.00 | 1,930.00 | 1,900.00 | 1,920.00 | 1,798.09 | 73 |
| 2022-01-26 | 1,895.00 | 1,940.00 | 1,875.00 | 1,915.00 | 1,793.41 | 103 |
| 2022-01-25 | 1,910.00 | 1,915.00 | 1,875.00 | 1,890.00 | 1,770.00 | 153 |
| 2022-01-24 | 1,940.00 | 1,940.00 | 1,875.00 | 1,875.00 | 1,755.95 | 228 |
| 2022-01-21 | 1,955.00 | 1,970.00 | 1,920.00 | 1,935.00 | 1,812.14 | 191 |
| 2022-01-20 | 1,975.00 | 1,975.00 | 1,950.00 | 1,955.00 | 1,830.87 | 61 |
| 2022-01-19 | 1,965.00 | 1,970.00 | 1,950.00 | 1,950.00 | 1,826.19 | 102 |
| 2022-01-18 | 1,985.00 | 1,985.00 | 1,960.00 | 1,965.00 | 1,840.24 | 79 |
| 2022-01-17 | 1,975.00 | 1,980.00 | 1,965.00 | 1,980.00 | 1,854.28 | 78 |
| 2022-01-14 | 1,990.00 | 1,995.00 | 1,960.00 | 1,975.00 | 1,849.60 | 97 |
| 2022-01-13 | 1,985.00 | 2,000.00 | 1,985.00 | 1,990.00 | 1,863.65 | 102 |
| 2022-01-12 | 2,000.00 | 2,020.00 | 1,985.00 | 1,985.00 | 1,858.97 | 118 |
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.