Metall Zug AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-11 | 1,995.00 | 2,020.00 | 1,975.00 | 1,985.00 | 1,858.97 | 52 |
| 2022-01-10 | 2,030.00 | 2,030.00 | 1,975.00 | 1,995.00 | 1,868.33 | 160 |
| 2022-01-07 | 2,030.00 | 2,030.00 | 1,980.00 | 1,995.00 | 1,868.33 | 71 |
| 2022-01-06 | 2,000.00 | 2,010.00 | 1,990.00 | 1,995.00 | 1,868.33 | 85 |
| 2022-01-05 | 2,000.00 | 2,010.00 | 1,980.00 | 2,000.00 | 1,873.01 | 38 |
| 2022-01-04 | 2,090.00 | 2,090.00 | 2,000.00 | 2,000.00 | 1,873.01 | 80 |
| 2022-01-03 | 2,010.00 | 2,060.00 | 2,010.00 | 2,060.00 | 1,929.20 | 50 |
| 2021-12-30 | 1,985.00 | 2,060.00 | 1,985.00 | 2,060.00 | 1,929.20 | 124 |
| 2021-12-29 | 1,970.00 | 1,990.00 | 1,960.00 | 1,990.00 | 1,863.65 | 59 |
| 2021-12-28 | 1,955.00 | 1,970.00 | 1,955.00 | 1,965.00 | 1,840.24 | 118 |
| 2021-12-27 | 1,930.00 | 1,965.00 | 1,925.00 | 1,940.00 | 1,816.82 | 108 |
| 2021-12-23 | 1,950.00 | 1,950.00 | 1,940.00 | 1,940.00 | 1,816.82 | 46 |
| 2021-12-22 | 1,985.00 | 1,985.00 | 1,935.00 | 1,960.00 | 1,835.55 | 166 |
| 2021-12-21 | 1,990.00 | 1,990.00 | 1,955.00 | 1,955.00 | 1,830.87 | 20 |
| 2021-12-20 | 2,030.00 | 2,030.00 | 1,955.00 | 1,955.00 | 1,830.87 | 49 |
| 2021-12-17 | 2,060.00 | 2,060.00 | 1,945.00 | 1,985.00 | 1,858.97 | 208 |
| 2021-12-16 | 1,925.00 | 1,970.00 | 1,925.00 | 1,950.00 | 1,826.19 | 254 |
| 2021-12-15 | 1,940.00 | 1,945.00 | 1,925.00 | 1,945.00 | 1,821.51 | 72 |
| 2021-12-14 | 1,955.00 | 1,970.00 | 1,940.00 | 1,940.00 | 1,816.82 | 152 |
| 2021-12-13 | 2,070.00 | 2,070.00 | 1,950.00 | 1,950.00 | 1,826.19 | 186 |
| 2021-12-10 | 2,040.00 | 2,040.00 | 1,995.00 | 2,000.00 | 1,873.01 | 548 |
| 2021-12-09 | 2,080.00 | 2,080.00 | 2,000.00 | 2,000.00 | 1,873.01 | 25 |
| 2021-12-08 | 1,980.00 | 2,020.00 | 1,980.00 | 2,000.00 | 1,873.01 | 83 |
| 2021-12-07 | 2,060.00 | 2,060.00 | 1,945.00 | 1,990.00 | 1,863.65 | 435 |
| 2021-12-06 | 1,965.00 | 2,070.00 | 1,960.00 | 2,070.00 | 1,938.57 | 69 |
| 2021-12-03 | 1,940.00 | 1,980.00 | 1,935.00 | 1,945.00 | 1,821.51 | 113 |
| 2021-12-02 | 1,970.00 | 1,970.00 | 1,925.00 | 1,940.00 | 1,816.82 | 73 |
| 2021-12-01 | 1,970.00 | 1,970.00 | 1,935.00 | 1,945.00 | 1,821.51 | 80 |
| 2021-11-30 | 1,970.00 | 2,000.00 | 1,930.00 | 1,930.00 | 1,807.46 | 393 |
| 2021-11-29 | 1,975.00 | 1,980.00 | 1,960.00 | 1,970.00 | 1,844.92 | 270 |
| 2021-11-26 | 1,980.00 | 1,980.00 | 1,950.00 | 1,955.00 | 1,830.87 | 163 |
| 2021-11-25 | 2,000.00 | 2,000.00 | 1,980.00 | 1,980.00 | 1,854.28 | 10 |
| 2021-11-24 | 1,975.00 | 1,990.00 | 1,960.00 | 1,990.00 | 1,863.65 | 93 |
| 2021-11-23 | 1,970.00 | 1,995.00 | 1,955.00 | 1,990.00 | 1,863.65 | 176 |
| 2021-11-22 | 2,000.00 | 2,050.00 | 1,965.00 | 1,980.00 | 1,854.28 | 281 |
| 2021-11-19 | 2,100.00 | 2,100.00 | 2,010.00 | 2,020.00 | 1,891.74 | 173 |
| 2021-11-18 | 2,070.00 | 2,070.00 | 2,010.00 | 2,020.00 | 1,891.74 | 159 |
| 2021-11-17 | 2,100.00 | 2,100.00 | 2,060.00 | 2,060.00 | 1,929.20 | 162 |
| 2021-11-16 | 2,080.00 | 2,080.00 | 2,060.00 | 2,070.00 | 1,938.57 | 106 |
| 2021-11-15 | 2,090.00 | 2,090.00 | 2,060.00 | 2,070.00 | 1,938.57 | 223 |
| 2021-11-12 | 2,130.00 | 2,130.00 | 2,070.00 | 2,090.00 | 1,957.30 | 403 |
| 2021-11-11 | 2,120.00 | 2,120.00 | 2,100.00 | 2,110.00 | 1,976.03 | 56 |
| 2021-11-10 | 2,100.00 | 2,140.00 | 2,100.00 | 2,120.00 | 1,985.39 | 130 |
| 2021-11-09 | 2,130.00 | 2,130.00 | 2,070.00 | 2,070.00 | 1,938.57 | 86 |
| 2021-11-08 | 2,120.00 | 2,120.00 | 2,070.00 | 2,120.00 | 1,985.39 | 56 |
| 2021-11-05 | 2,100.00 | 2,120.00 | 2,080.00 | 2,110.00 | 1,976.03 | 105 |
| 2021-11-04 | 2,080.00 | 2,100.00 | 2,080.00 | 2,080.00 | 1,947.93 | 81 |
| 2021-11-03 | 2,080.00 | 2,080.00 | 2,060.00 | 2,080.00 | 1,947.93 | 44 |
| 2021-11-02 | 2,080.00 | 2,080.00 | 2,030.00 | 2,050.00 | 1,919.84 | 102 |
| 2021-11-01 | 2,090.00 | 2,120.00 | 2,030.00 | 2,030.00 | 1,901.11 | 113 |
| 2021-10-29 | 2,030.00 | 2,090.00 | 2,030.00 | 2,070.00 | 1,938.57 | 48 |
| 2021-10-28 | 2,020.00 | 2,070.00 | 2,020.00 | 2,030.00 | 1,901.11 | 85 |
| 2021-10-27 | 2,030.00 | 2,090.00 | 2,030.00 | 2,040.00 | 1,910.47 | 110 |
| 2021-10-26 | 2,050.00 | 2,070.00 | 2,050.00 | 2,060.00 | 1,929.20 | 20 |
| 2021-10-25 | 2,070.00 | 2,070.00 | 2,030.00 | 2,060.00 | 1,929.20 | 40 |
| 2021-10-22 | 2,100.00 | 2,100.00 | 2,010.00 | 2,040.00 | 1,910.47 | 88 |
| 2021-10-21 | 2,030.00 | 2,040.00 | 2,010.00 | 2,040.00 | 1,910.47 | 109 |
← NewerPage 21 of 21 · 1,257 trading days
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.