Metall Zug AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 824.00 | 824.00 | 806.00 | 806.00 | 806.00 | 207 |
| 2026-01-29 | 832.00 | 832.00 | 816.00 | 822.00 | 822.00 | 147 |
| 2026-01-28 | 832.00 | 834.00 | 826.00 | 830.00 | 830.00 | 118 |
| 2026-01-27 | 826.00 | 838.00 | 824.00 | 832.00 | 832.00 | 133 |
| 2026-01-26 | 826.00 | 832.00 | 822.00 | 832.00 | 832.00 | 103 |
| 2026-01-23 | 830.00 | 832.00 | 822.00 | 826.00 | 826.00 | 35 |
| 2026-01-22 | 824.00 | 830.00 | 816.00 | 830.00 | 830.00 | 193 |
| 2026-01-21 | 804.00 | 822.00 | 802.00 | 818.00 | 818.00 | 126 |
| 2026-01-20 | 812.00 | 814.00 | 800.00 | 808.00 | 808.00 | 193 |
| 2026-01-19 | 822.00 | 822.00 | 802.00 | 812.00 | 812.00 | 138 |
| 2026-01-16 | 818.00 | 822.00 | 802.00 | 812.00 | 812.00 | 150 |
| 2026-01-15 | 830.00 | 830.00 | 816.00 | 822.00 | 822.00 | 65 |
| 2026-01-14 | 832.00 | 832.00 | 812.00 | 824.00 | 824.00 | 109 |
| 2026-01-13 | 830.00 | 840.00 | 814.00 | 822.00 | 822.00 | 223 |
| 2026-01-12 | 868.00 | 868.00 | 830.00 | 834.00 | 834.00 | 229 |
| 2026-01-09 | 814.00 | 868.00 | 814.00 | 852.00 | 852.00 | 366 |
| 2026-01-08 | 846.00 | 848.00 | 810.00 | 814.00 | 814.00 | 309 |
| 2026-01-07 | 850.00 | 850.00 | 842.00 | 846.00 | 846.00 | 41 |
| 2026-01-06 | 834.00 | 850.00 | 834.00 | 844.00 | 844.00 | 207 |
| 2026-01-05 | 826.00 | 834.00 | 820.00 | 834.00 | 834.00 | 130 |
| 2025-12-30 | 814.00 | 824.00 | 814.00 | 816.00 | 816.00 | 185 |
| 2025-12-29 | 806.00 | 820.00 | 806.00 | 818.00 | 818.00 | 71 |
| 2025-12-23 | 808.00 | 818.00 | 800.00 | 810.00 | 810.00 | 263 |
| 2025-12-22 | 796.00 | 808.00 | 784.00 | 806.00 | 806.00 | 262 |
| 2025-12-19 | 800.00 | 818.00 | 788.00 | 788.00 | 788.00 | 1,169 |
| 2025-12-18 | 800.00 | 800.00 | 770.00 | 788.00 | 788.00 | 441 |
| 2025-12-17 | 814.00 | 814.00 | 786.00 | 790.00 | 790.00 | 130 |
| 2025-12-16 | 814.00 | 814.00 | 802.00 | 802.00 | 802.00 | 145 |
| 2025-12-15 | 824.00 | 824.00 | 810.00 | 810.00 | 810.00 | 126 |
| 2025-12-12 | 824.00 | 824.00 | 812.00 | 812.00 | 812.00 | 134 |
| 2025-12-11 | 824.00 | 830.00 | 822.00 | 822.00 | 822.00 | 188 |
| 2025-12-10 | 820.00 | 826.00 | 820.00 | 824.00 | 824.00 | 72 |
| 2025-12-09 | 832.00 | 832.00 | 820.00 | 822.00 | 822.00 | 431 |
| 2025-12-08 | 812.00 | 832.00 | 812.00 | 828.00 | 828.00 | 420 |
| 2025-12-05 | 836.00 | 840.00 | 832.00 | 836.00 | 836.00 | 1,165 |
| 2025-12-04 | 836.00 | 850.00 | 830.00 | 838.00 | 838.00 | 414 |
| 2025-12-03 | 822.00 | 850.00 | 814.00 | 834.00 | 834.00 | 538 |
| 2025-12-02 | 824.00 | 824.00 | 810.00 | 814.00 | 814.00 | 227 |
| 2025-12-01 | 812.00 | 824.00 | 810.00 | 818.00 | 818.00 | 207 |
| 2025-11-28 | 788.00 | 800.00 | 784.00 | 800.00 | 800.00 | 379 |
| 2025-11-27 | 752.00 | 788.00 | 752.00 | 788.00 | 788.00 | 488 |
| 2025-11-26 | 760.00 | 768.00 | 752.00 | 766.00 | 766.00 | 425 |
| 2025-11-25 | 726.00 | 760.00 | 720.00 | 760.00 | 760.00 | 558 |
| 2025-11-24 | 712.00 | 726.00 | 712.00 | 720.00 | 720.00 | 5,067 |
| 2025-11-21 | 720.00 | 722.00 | 712.00 | 716.00 | 716.00 | 246 |
| 2025-11-20 | 730.00 | 730.00 | 716.00 | 720.00 | 720.00 | 295 |
| 2025-11-19 | 726.00 | 732.00 | 716.00 | 722.00 | 722.00 | 445 |
| 2025-11-18 | 736.00 | 740.00 | 720.00 | 720.00 | 720.00 | 1,015 |
| 2025-11-17 | 740.00 | 740.00 | 734.00 | 738.00 | 738.00 | 245 |
| 2025-11-14 | 752.00 | 752.00 | 734.00 | 740.00 | 740.00 | 548 |
| 2025-11-13 | 754.00 | 754.00 | 742.00 | 744.00 | 744.00 | 160 |
| 2025-11-12 | 754.00 | 754.00 | 744.00 | 750.00 | 750.00 | 282 |
| 2025-11-11 | 746.00 | 754.00 | 738.00 | 752.00 | 752.00 | 235 |
| 2025-11-10 | 742.00 | 746.00 | 736.00 | 744.00 | 744.00 | 409 |
| 2025-11-07 | 734.00 | 742.00 | 722.00 | 742.00 | 742.00 | 480 |
| 2025-11-06 | 750.00 | 750.00 | 724.00 | 728.00 | 728.00 | 597 |
| 2025-11-05 | 750.00 | 750.00 | 738.00 | 742.00 | 742.00 | 449 |
| 2025-11-04 | 752.00 | 752.00 | 740.00 | 746.00 | 746.00 | 475 |
| 2025-11-03 | 750.00 | 758.00 | 740.00 | 758.00 | 758.00 | 651 |
| 2025-10-31 | 752.00 | 754.00 | 740.00 | 744.00 | 744.00 | 288 |
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.