V Zug Holding Ag historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 55.000 | 56.000 | 54.200 | 54.800 | 52.804 | 2,973 |
| 2024-05-27 | 54.400 | 56.000 | 54.400 | 55.200 | 53.190 | 1,406 |
| 2024-05-24 | 55.000 | 55.400 | 54.400 | 54.400 | 52.419 | 1,835 |
| 2024-05-23 | 55.000 | 55.600 | 54.600 | 54.800 | 52.804 | 4,607 |
| 2024-05-22 | 55.400 | 55.600 | 54.600 | 55.000 | 52.997 | 4,099 |
| 2024-05-21 | 56.600 | 56.600 | 54.600 | 54.600 | 52.612 | 5,392 |
| 2024-05-17 | 56.000 | 56.600 | 55.800 | 56.600 | 54.539 | 783 |
| 2024-05-16 | 56.600 | 57.000 | 55.600 | 55.600 | 53.575 | 3,161 |
| 2024-05-15 | 56.800 | 56.800 | 56.000 | 56.000 | 53.961 | 1,507 |
| 2024-05-14 | 56.200 | 56.800 | 56.200 | 56.800 | 54.731 | 1,456 |
| 2024-05-13 | 56.000 | 56.800 | 56.000 | 56.000 | 53.961 | 1,178 |
| 2024-05-10 | 57.000 | 57.200 | 56.000 | 56.000 | 53.961 | 854 |
| 2024-05-08 | 57.000 | 57.200 | 56.000 | 56.200 | 54.153 | 937 |
| 2024-05-07 | 57.600 | 58.000 | 56.600 | 56.600 | 54.539 | 1,336 |
| 2024-05-06 | 57.400 | 58.400 | 57.000 | 57.200 | 55.117 | 1,449 |
| 2024-05-03 | 58.000 | 58.600 | 57.400 | 57.400 | 55.310 | 1,039 |
| 2024-05-02 | 57.800 | 58.200 | 57.400 | 57.600 | 55.502 | 1,088 |
| 2024-04-30 | 56.600 | 58.000 | 56.600 | 57.200 | 55.117 | 1,315 |
| 2024-04-29 | 57.200 | 58.000 | 56.600 | 56.600 | 54.539 | 1,603 |
| 2024-04-26 | 57.200 | 58.000 | 57.000 | 57.200 | 55.117 | 1,116 |
| 2024-04-25 | 56.800 | 57.200 | 56.400 | 56.800 | 54.731 | 537 |
| 2024-04-24 | 56.400 | 57.000 | 56.200 | 56.600 | 54.539 | 288 |
| 2024-04-23 | 56.200 | 57.200 | 56.000 | 56.400 | 54.346 | 1,588 |
| 2024-04-22 | 56.200 | 57.200 | 56.200 | 56.400 | 54.346 | 1,696 |
| 2024-04-19 | 58.400 | 58.400 | 56.200 | 56.200 | 54.153 | 2,291 |
| 2024-04-18 | 57.800 | 58.400 | 57.800 | 58.200 | 56.080 | 1,144 |
| 2024-04-17 | 57.200 | 59.000 | 57.200 | 58.600 | 56.466 | 1,869 |
| 2024-04-16 | 57.800 | 58.600 | 57.000 | 57.000 | 54.924 | 1,381 |
| 2024-04-15 | 58.000 | 58.000 | 57.000 | 57.800 | 55.695 | 1,889 |
| 2024-04-12 | 58.400 | 59.000 | 57.000 | 57.000 | 54.924 | 3,183 |
| 2024-04-11 | 58.400 | 58.400 | 58.000 | 58.200 | 56.080 | 942 |
| 2024-04-10 | 58.800 | 59.200 | 58.200 | 58.200 | 56.080 | 965 |
| 2024-04-09 | 59.200 | 59.400 | 58.600 | 58.600 | 56.466 | 884 |
| 2024-04-08 | 59.000 | 59.600 | 59.000 | 59.600 | 57.429 | 490 |
| 2024-04-05 | 59.800 | 59.800 | 58.600 | 59.000 | 56.851 | 910 |
| 2024-04-04 | 59.800 | 59.800 | 59.000 | 59.400 | 57.237 | 1,381 |
| 2024-04-03 | 59.800 | 60.000 | 59.600 | 59.800 | 57.622 | 912 |
| 2024-04-02 | 59.800 | 60.400 | 59.600 | 60.200 | 58.008 | 3,398 |
| 2024-03-28 | 58.600 | 59.700 | 58.600 | 59.700 | 57.526 | 3,316 |
| 2024-03-27 | 59.800 | 59.800 | 58.500 | 58.800 | 56.659 | 3,872 |
| 2024-03-26 | 58.300 | 59.800 | 57.900 | 59.800 | 57.622 | 1,223 |
| 2024-03-25 | 58.600 | 59.000 | 57.900 | 58.200 | 56.080 | 3,133 |
| 2024-03-22 | 59.000 | 59.000 | 58.400 | 58.900 | 56.755 | 2,310 |
| 2024-03-21 | 59.000 | 59.000 | 58.500 | 58.800 | 56.659 | 1,451 |
| 2024-03-20 | 59.900 | 60.000 | 58.700 | 58.700 | 56.562 | 1,495 |
| 2024-03-19 | 60.000 | 60.000 | 59.100 | 59.100 | 56.948 | 2,117 |
| 2024-03-18 | 59.600 | 60.000 | 59.000 | 59.900 | 57.719 | 1,067 |
| 2024-03-15 | 60.000 | 60.100 | 59.500 | 59.500 | 57.333 | 3,188 |
| 2024-03-14 | 58.500 | 60.800 | 58.500 | 60.000 | 57.815 | 2,305 |
| 2024-03-13 | 60.100 | 60.100 | 58.500 | 58.500 | 56.369 | 2,526 |
| 2024-03-12 | 59.500 | 60.800 | 59.500 | 60.400 | 58.200 | 645 |
| 2024-03-11 | 59.400 | 60.800 | 58.800 | 60.800 | 58.586 | 1,566 |
| 2024-03-08 | 59.800 | 59.800 | 58.500 | 58.500 | 56.369 | 1,514 |
| 2024-03-07 | 60.100 | 60.100 | 58.000 | 59.200 | 57.044 | 2,101 |
| 2024-03-06 | 60.500 | 60.500 | 58.700 | 60.200 | 58.008 | 1,632 |
| 2024-03-05 | 60.000 | 60.500 | 59.600 | 59.600 | 57.429 | 171 |
| 2024-03-04 | 60.300 | 61.200 | 59.800 | 59.800 | 57.622 | 2,535 |
| 2024-03-01 | 59.200 | 60.500 | 59.200 | 60.200 | 58.008 | 755 |
| 2024-02-29 | 59.900 | 61.100 | 59.200 | 60.200 | 58.008 | 2,761 |
| 2024-02-28 | 60.600 | 60.600 | 59.100 | 59.100 | 56.948 | 698 |
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.