V Zug Holding Ag historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 60.400 | 60.700 | 59.000 | 60.400 | 58.200 | 1,114 |
| 2024-02-26 | 60.800 | 60.800 | 59.800 | 59.800 | 57.622 | 1,297 |
| 2024-02-23 | 60.200 | 61.800 | 60.200 | 61.800 | 59.549 | 1,265 |
| 2024-02-22 | 59.300 | 61.000 | 59.300 | 61.000 | 58.778 | 1,949 |
| 2024-02-21 | 60.000 | 60.000 | 59.300 | 59.300 | 57.140 | 1,439 |
| 2024-02-20 | 61.000 | 61.000 | 60.000 | 60.200 | 58.008 | 581 |
| 2024-02-19 | 59.900 | 61.000 | 59.600 | 60.000 | 57.815 | 1,359 |
| 2024-02-16 | 61.000 | 61.000 | 59.900 | 59.900 | 57.719 | 1,436 |
| 2024-02-15 | 59.200 | 61.000 | 58.700 | 60.500 | 58.297 | 2,002 |
| 2024-02-14 | 59.100 | 60.000 | 58.900 | 60.000 | 57.815 | 972 |
| 2024-02-13 | 60.000 | 60.000 | 59.000 | 59.400 | 57.237 | 2,137 |
| 2024-02-12 | 58.100 | 60.300 | 58.100 | 60.000 | 57.815 | 1,089 |
| 2024-02-09 | 59.000 | 59.800 | 58.500 | 58.800 | 56.659 | 1,174 |
| 2024-02-08 | 60.500 | 60.500 | 58.800 | 58.800 | 56.659 | 1,347 |
| 2024-02-07 | 59.100 | 61.000 | 59.100 | 60.300 | 58.104 | 3,113 |
| 2024-02-06 | 60.800 | 60.800 | 59.000 | 59.100 | 56.948 | 591 |
| 2024-02-05 | 60.900 | 61.000 | 59.800 | 59.800 | 57.622 | 796 |
| 2024-02-02 | 61.200 | 61.500 | 60.000 | 60.100 | 57.911 | 1,291 |
| 2024-02-01 | 61.600 | 62.200 | 61.100 | 61.800 | 59.549 | 836 |
| 2024-01-31 | 63.500 | 63.600 | 60.500 | 60.500 | 58.297 | 1,491 |
| 2024-01-30 | 62.900 | 63.900 | 62.900 | 63.500 | 61.187 | 297 |
| 2024-01-29 | 62.200 | 64.100 | 62.200 | 63.900 | 61.573 | 846 |
| 2024-01-26 | 63.200 | 63.600 | 62.400 | 63.000 | 60.706 | 286 |
| 2024-01-25 | 63.000 | 63.700 | 62.600 | 63.600 | 61.284 | 679 |
| 2024-01-24 | 63.900 | 64.400 | 62.800 | 64.000 | 61.669 | 1,514 |
| 2024-01-23 | 63.300 | 63.600 | 63.300 | 63.600 | 61.284 | 73 |
| 2024-01-22 | 62.800 | 63.100 | 62.000 | 63.100 | 60.802 | 181 |
| 2024-01-19 | 63.400 | 63.400 | 61.500 | 62.000 | 59.742 | 1,011 |
| 2024-01-18 | 63.400 | 63.800 | 63.100 | 63.400 | 61.091 | 671 |
| 2024-01-17 | 63.500 | 64.100 | 63.200 | 63.800 | 61.476 | 871 |
| 2024-01-16 | 63.400 | 64.200 | 63.400 | 64.000 | 61.669 | 291 |
| 2024-01-15 | 63.200 | 64.000 | 63.200 | 63.900 | 61.573 | 134 |
| 2024-01-12 | 63.400 | 64.300 | 63.200 | 64.300 | 61.958 | 444 |
| 2024-01-11 | 64.900 | 64.900 | 63.400 | 64.400 | 62.055 | 36 |
| 2024-01-10 | 65.100 | 65.100 | 63.200 | 63.200 | 60.898 | 447 |
| 2024-01-09 | 65.100 | 65.100 | 63.900 | 64.000 | 61.669 | 392 |
| 2024-01-08 | 63.200 | 65.200 | 63.200 | 64.000 | 61.669 | 754 |
| 2024-01-05 | 65.700 | 66.200 | 63.800 | 64.000 | 61.669 | 416 |
| 2024-01-04 | 64.300 | 65.600 | 64.000 | 65.600 | 63.211 | 679 |
| 2024-01-03 | 65.500 | 65.700 | 65.100 | 65.100 | 62.729 | 443 |
| 2023-12-29 | 66.000 | 66.400 | 62.800 | 64.800 | 62.440 | 2,241 |
| 2023-12-28 | 66.400 | 67.300 | 65.900 | 66.600 | 64.174 | 348 |
| 2023-12-27 | 65.800 | 67.300 | 65.600 | 67.000 | 64.560 | 1,446 |
| 2023-12-22 | 67.900 | 67.900 | 65.200 | 65.800 | 63.404 | 1,935 |
| 2023-12-21 | 68.000 | 68.400 | 65.100 | 68.000 | 65.524 | 477 |
| 2023-12-20 | 67.200 | 68.200 | 66.100 | 67.000 | 64.560 | 1,010 |
| 2023-12-19 | 68.900 | 68.900 | 67.200 | 68.100 | 65.620 | 1,873 |
| 2023-12-18 | 68.900 | 68.900 | 66.400 | 68.700 | 66.198 | 1,635 |
| 2023-12-15 | 67.600 | 69.000 | 65.600 | 65.600 | 63.211 | 2,291 |
| 2023-12-14 | 69.000 | 69.000 | 66.300 | 67.200 | 64.753 | 2,495 |
| 2023-12-13 | 66.900 | 68.800 | 66.200 | 68.500 | 66.005 | 2,519 |
| 2023-12-12 | 64.900 | 66.000 | 64.900 | 66.000 | 63.596 | 2,086 |
| 2023-12-11 | 62.500 | 64.900 | 62.300 | 64.900 | 62.536 | 1,667 |
| 2023-12-08 | 63.200 | 64.000 | 61.500 | 63.500 | 61.187 | 1,635 |
| 2023-12-07 | 63.000 | 64.000 | 63.000 | 63.500 | 61.187 | 331 |
| 2023-12-06 | 62.600 | 64.000 | 62.500 | 63.800 | 61.476 | 552 |
| 2023-12-05 | 62.000 | 62.600 | 62.000 | 62.400 | 60.127 | 693 |
| 2023-12-04 | 63.400 | 63.400 | 62.000 | 62.000 | 59.742 | 126 |
| 2023-12-01 | 62.300 | 63.400 | 61.600 | 63.200 | 60.898 | 821 |
| 2023-11-30 | 65.300 | 67.000 | 61.800 | 61.800 | 59.549 | 5,143 |
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.