V Zug Holding Ag historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 59.600 | 60.000 | 57.800 | 58.200 | 56.080 | 1,427 |
| 2024-08-20 | 60.400 | 60.400 | 59.600 | 60.000 | 57.815 | 2,157 |
| 2024-08-19 | 58.600 | 60.600 | 58.600 | 60.200 | 58.008 | 1,456 |
| 2024-08-16 | 59.400 | 60.400 | 58.600 | 58.600 | 56.466 | 1,641 |
| 2024-08-15 | 59.400 | 59.400 | 58.600 | 59.400 | 57.237 | 1,545 |
| 2024-08-14 | 59.000 | 59.400 | 59.000 | 59.400 | 57.237 | 971 |
| 2024-08-13 | 58.800 | 59.600 | 58.800 | 59.000 | 56.851 | 2,376 |
| 2024-08-12 | 58.800 | 58.800 | 58.400 | 58.800 | 56.659 | 2,546 |
| 2024-08-09 | 57.000 | 58.800 | 57.000 | 58.200 | 56.080 | 2,373 |
| 2024-08-08 | 56.000 | 57.000 | 55.000 | 57.000 | 54.924 | 1,042 |
| 2024-08-07 | 56.400 | 57.000 | 55.400 | 56.000 | 53.961 | 1,578 |
| 2024-08-06 | 55.800 | 56.400 | 55.400 | 56.000 | 53.961 | 2,618 |
| 2024-08-05 | 56.000 | 57.400 | 56.000 | 56.000 | 53.961 | 3,423 |
| 2024-08-02 | 56.000 | 57.000 | 56.000 | 57.000 | 54.924 | 6,042 |
| 2024-07-31 | 57.000 | 57.000 | 56.400 | 56.800 | 54.731 | 136 |
| 2024-07-30 | 57.000 | 57.600 | 56.200 | 56.200 | 54.153 | 1,419 |
| 2024-07-29 | 55.800 | 57.000 | 55.200 | 57.000 | 54.924 | 3,191 |
| 2024-07-26 | 55.400 | 55.800 | 55.200 | 55.800 | 53.768 | 1,442 |
| 2024-07-25 | 54.000 | 55.400 | 53.800 | 55.400 | 53.382 | 3,838 |
| 2024-07-24 | 54.200 | 54.600 | 53.400 | 54.600 | 52.612 | 3,472 |
| 2024-07-23 | 52.800 | 54.200 | 52.600 | 54.200 | 52.226 | 2,630 |
| 2024-07-22 | 53.000 | 53.400 | 52.600 | 53.000 | 51.070 | 5,530 |
| 2024-07-19 | 50.000 | 54.000 | 50.000 | 53.000 | 51.070 | 24,937 |
| 2024-07-18 | 49.300 | 49.800 | 49.000 | 49.200 | 47.408 | 1,576 |
| 2024-07-17 | 49.300 | 49.300 | 48.500 | 49.000 | 47.215 | 820 |
| 2024-07-16 | 49.300 | 49.900 | 49.300 | 49.500 | 47.697 | 1,237 |
| 2024-07-15 | 49.800 | 49.800 | 48.900 | 48.900 | 47.119 | 2,774 |
| 2024-07-12 | 49.900 | 50.000 | 48.900 | 49.800 | 47.986 | 3,581 |
| 2024-07-11 | 50.000 | 50.000 | 49.500 | 49.900 | 48.083 | 1,327 |
| 2024-07-10 | 49.300 | 49.900 | 49.100 | 49.900 | 48.083 | 2,229 |
| 2024-07-09 | 49.000 | 49.000 | 48.900 | 49.000 | 47.215 | 2,047 |
| 2024-07-08 | 49.000 | 49.000 | 48.300 | 49.000 | 47.215 | 2,433 |
| 2024-07-05 | 48.200 | 49.000 | 48.200 | 49.000 | 47.215 | 4,543 |
| 2024-07-04 | 49.800 | 49.800 | 48.100 | 48.800 | 47.023 | 4,802 |
| 2024-07-03 | 49.500 | 49.800 | 49.500 | 49.500 | 47.697 | 3,402 |
| 2024-07-02 | 49.000 | 49.900 | 49.000 | 49.500 | 47.697 | 1,387 |
| 2024-07-01 | 51.400 | 51.400 | 48.700 | 49.200 | 47.408 | 4,219 |
| 2024-06-28 | 51.000 | 51.000 | 50.200 | 50.200 | 48.372 | 2,048 |
| 2024-06-27 | 50.400 | 51.400 | 50.400 | 51.400 | 49.528 | 1,499 |
| 2024-06-26 | 51.400 | 51.400 | 50.200 | 50.400 | 48.564 | 1,522 |
| 2024-06-25 | 51.000 | 52.000 | 50.000 | 52.000 | 50.106 | 1,368 |
| 2024-06-24 | 51.600 | 51.600 | 50.200 | 50.800 | 48.950 | 1,636 |
| 2024-06-21 | 50.800 | 51.600 | 50.800 | 51.200 | 49.335 | 1,627 |
| 2024-06-20 | 50.000 | 50.800 | 50.000 | 50.200 | 48.372 | 2,246 |
| 2024-06-19 | 51.200 | 51.400 | 50.000 | 50.400 | 48.564 | 4,266 |
| 2024-06-18 | 52.000 | 52.000 | 50.600 | 50.600 | 48.757 | 1,373 |
| 2024-06-17 | 50.800 | 52.000 | 50.600 | 50.800 | 48.950 | 1,441 |
| 2024-06-14 | 53.000 | 53.000 | 50.800 | 50.800 | 48.950 | 1,696 |
| 2024-06-13 | 53.000 | 53.000 | 50.800 | 50.800 | 48.950 | 3,407 |
| 2024-06-12 | 53.000 | 53.000 | 51.600 | 51.600 | 49.721 | 965 |
| 2024-06-11 | 52.200 | 54.000 | 52.200 | 52.200 | 50.299 | 7,193 |
| 2024-06-10 | 51.600 | 52.400 | 51.400 | 52.400 | 50.492 | 1,196 |
| 2024-06-07 | 51.600 | 51.800 | 51.000 | 51.400 | 49.528 | 3,962 |
| 2024-06-06 | 52.200 | 52.800 | 51.600 | 51.600 | 49.721 | 1,217 |
| 2024-06-05 | 53.200 | 53.200 | 51.600 | 51.600 | 49.721 | 8,455 |
| 2024-06-04 | 54.000 | 54.000 | 52.200 | 52.400 | 50.492 | 4,696 |
| 2024-06-03 | 53.400 | 54.200 | 53.000 | 53.600 | 51.648 | 1,912 |
| 2024-05-31 | 53.000 | 53.200 | 52.000 | 52.200 | 50.299 | 62,055 |
| 2024-05-30 | 55.000 | 55.000 | 53.200 | 53.200 | 51.263 | 5,961 |
| 2024-05-29 | 54.200 | 55.000 | 54.200 | 54.200 | 52.226 | 2,995 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-17 | 0.9000 CHF |
| 2025-04-11 | 0.9000 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.