See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.50▲ 2.42%
← METN.SW stock page

Metall Zug AG historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-01-111,995.002,020.001,975.001,985.001,858.9752
2022-01-102,030.002,030.001,975.001,995.001,868.33160
2022-01-072,030.002,030.001,980.001,995.001,868.3371
2022-01-062,000.002,010.001,990.001,995.001,868.3385
2022-01-052,000.002,010.001,980.002,000.001,873.0138
2022-01-042,090.002,090.002,000.002,000.001,873.0180
2022-01-032,010.002,060.002,010.002,060.001,929.2050
2021-12-301,985.002,060.001,985.002,060.001,929.20124
2021-12-291,970.001,990.001,960.001,990.001,863.6559
2021-12-281,955.001,970.001,955.001,965.001,840.24118
2021-12-271,930.001,965.001,925.001,940.001,816.82108
2021-12-231,950.001,950.001,940.001,940.001,816.8246
2021-12-221,985.001,985.001,935.001,960.001,835.55166
2021-12-211,990.001,990.001,955.001,955.001,830.8720
2021-12-202,030.002,030.001,955.001,955.001,830.8749
2021-12-172,060.002,060.001,945.001,985.001,858.97208
2021-12-161,925.001,970.001,925.001,950.001,826.19254
2021-12-151,940.001,945.001,925.001,945.001,821.5172
2021-12-141,955.001,970.001,940.001,940.001,816.82152
2021-12-132,070.002,070.001,950.001,950.001,826.19186
2021-12-102,040.002,040.001,995.002,000.001,873.01548
2021-12-092,080.002,080.002,000.002,000.001,873.0125
2021-12-081,980.002,020.001,980.002,000.001,873.0183
2021-12-072,060.002,060.001,945.001,990.001,863.65435
2021-12-061,965.002,070.001,960.002,070.001,938.5769
2021-12-031,940.001,980.001,935.001,945.001,821.51113
2021-12-021,970.001,970.001,925.001,940.001,816.8273
2021-12-011,970.001,970.001,935.001,945.001,821.5180
2021-11-301,970.002,000.001,930.001,930.001,807.46393
2021-11-291,975.001,980.001,960.001,970.001,844.92270
2021-11-261,980.001,980.001,950.001,955.001,830.87163
2021-11-252,000.002,000.001,980.001,980.001,854.2810
2021-11-241,975.001,990.001,960.001,990.001,863.6593
2021-11-231,970.001,995.001,955.001,990.001,863.65176
2021-11-222,000.002,050.001,965.001,980.001,854.28281
2021-11-192,100.002,100.002,010.002,020.001,891.74173
2021-11-182,070.002,070.002,010.002,020.001,891.74159
2021-11-172,100.002,100.002,060.002,060.001,929.20162
2021-11-162,080.002,080.002,060.002,070.001,938.57106
2021-11-152,090.002,090.002,060.002,070.001,938.57223
2021-11-122,130.002,130.002,070.002,090.001,957.30403
2021-11-112,120.002,120.002,100.002,110.001,976.0356
2021-11-102,100.002,140.002,100.002,120.001,985.39130
2021-11-092,130.002,130.002,070.002,070.001,938.5786
2021-11-082,120.002,120.002,070.002,120.001,985.3956
2021-11-052,100.002,120.002,080.002,110.001,976.03105
2021-11-042,080.002,100.002,080.002,080.001,947.9381
2021-11-032,080.002,080.002,060.002,080.001,947.9344
2021-11-022,080.002,080.002,030.002,050.001,919.84102
2021-11-012,090.002,120.002,030.002,030.001,901.11113
2021-10-292,030.002,090.002,030.002,070.001,938.5748
2021-10-282,020.002,070.002,020.002,030.001,901.1185
2021-10-272,030.002,090.002,030.002,040.001,910.47110
2021-10-262,050.002,070.002,050.002,060.001,929.2020
2021-10-252,070.002,070.002,030.002,060.001,929.2040
2021-10-222,100.002,100.002,010.002,040.001,910.4788
2021-10-212,030.002,040.002,010.002,040.001,910.47109
2021-10-202,130.002,130.002,000.002,020.001,891.7423
2021-10-192,020.002,050.001,980.002,020.001,891.74180
2021-10-182,000.002,000.001,995.002,000.001,873.0115
← NewerPage 21 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-05-1320.0000 CHF
2024-04-3020.0000 CHF
2023-05-0330.0000 CHF
2022-05-0330.0000 CHF
2021-05-0417.0000 CHF
2020-04-2811.4865 CHF
2019-05-0747.2973 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.