Zug Estates Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-24 | 1,955.00 | 1,985.00 | 1,955.00 | 1,985.00 | 1,815.11 | 45 |
| 2022-06-22 | 1,955.00 | 1,970.00 | 1,950.00 | 1,960.00 | 1,792.25 | 741 |
| 2022-06-21 | 1,950.00 | 1,960.00 | 1,950.00 | 1,950.00 | 1,783.11 | 291 |
| 2022-06-20 | 1,980.00 | 1,990.00 | 1,950.00 | 1,950.00 | 1,783.11 | 507 |
| 2022-06-17 | 1,960.00 | 2,000.00 | 1,950.00 | 1,990.00 | 1,819.68 | 467 |
| 2022-06-16 | 1,990.00 | 2,000.00 | 1,950.00 | 1,970.00 | 1,801.40 | 2,126 |
| 2022-06-15 | 1,990.00 | 2,020.00 | 1,990.00 | 2,000.00 | 1,828.83 | 771 |
| 2022-06-14 | 1,990.00 | 2,000.00 | 1,980.00 | 1,990.00 | 1,819.68 | 2,089 |
| 2022-06-13 | 2,010.00 | 2,010.00 | 1,950.00 | 1,965.00 | 1,796.82 | 269 |
| 2022-06-10 | 2,050.00 | 2,050.00 | 2,000.00 | 2,020.00 | 1,847.12 | 722 |
| 2022-06-09 | 2,040.00 | 2,050.00 | 2,010.00 | 2,050.00 | 1,874.55 | 145 |
| 2022-06-08 | 2,020.00 | 2,050.00 | 2,020.00 | 2,050.00 | 1,874.55 | 173 |
| 2022-06-07 | 2,040.00 | 2,050.00 | 2,020.00 | 2,020.00 | 1,847.12 | 155 |
| 2022-06-03 | 2,010.00 | 2,050.00 | 2,010.00 | 2,010.00 | 1,837.97 | 395 |
| 2022-06-02 | 2,010.00 | 2,040.00 | 1,990.00 | 2,000.00 | 1,828.83 | 1,947 |
| 2022-06-01 | 2,050.00 | 2,050.00 | 2,010.00 | 2,010.00 | 1,837.97 | 150 |
| 2022-05-31 | 2,050.00 | 2,050.00 | 2,040.00 | 2,050.00 | 1,874.55 | 95 |
| 2022-05-30 | 2,010.00 | 2,050.00 | 2,000.00 | 2,050.00 | 1,874.55 | 261 |
| 2022-05-27 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,828.83 | 2 |
| 2022-05-25 | 1,980.00 | 2,000.00 | 1,980.00 | 1,990.00 | 1,819.68 | 205 |
| 2022-05-24 | 1,980.00 | 2,010.00 | 1,980.00 | 1,980.00 | 1,810.54 | 216 |
| 2022-05-23 | 1,990.00 | 1,990.00 | 1,980.00 | 1,980.00 | 1,810.54 | 151 |
| 2022-05-20 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,819.68 | 312 |
| 2022-05-19 | 2,000.00 | 2,000.00 | 1,980.00 | 1,990.00 | 1,819.68 | 360 |
| 2022-05-18 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 1,837.97 | 13 |
| 2022-05-17 | 1,990.00 | 2,010.00 | 1,985.00 | 2,000.00 | 1,828.83 | 415 |
| 2022-05-16 | 2,000.00 | 2,010.00 | 1,980.00 | 1,980.00 | 1,810.54 | 261 |
| 2022-05-13 | 1,980.00 | 1,995.00 | 1,980.00 | 1,990.00 | 1,819.68 | 7 |
| 2022-05-12 | 1,990.00 | 1,995.00 | 1,980.00 | 1,980.00 | 1,810.54 | 53 |
| 2022-05-11 | 1,980.00 | 1,990.00 | 1,980.00 | 1,990.00 | 1,819.68 | 9 |
| 2022-05-10 | 1,980.00 | 1,990.00 | 1,980.00 | 1,980.00 | 1,810.54 | 128 |
| 2022-05-09 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,810.54 | 127 |
| 2022-05-06 | 1,990.00 | 2,010.00 | 1,990.00 | 1,990.00 | 1,819.68 | 380 |
| 2022-05-05 | 1,990.00 | 2,020.00 | 1,980.00 | 1,980.00 | 1,810.54 | 46 |
| 2022-05-04 | 1,980.00 | 1,990.00 | 1,980.00 | 1,980.00 | 1,810.54 | 184 |
| 2022-05-03 | 1,990.00 | 1,995.00 | 1,990.00 | 1,990.00 | 1,819.68 | 30 |
| 2022-05-02 | 1,980.00 | 2,000.00 | 1,980.00 | 1,995.00 | 1,824.26 | 33 |
| 2022-04-29 | 2,000.00 | 2,000.00 | 1,990.00 | 1,990.00 | 1,819.68 | 2 |
| 2022-04-28 | 2,000.00 | 2,000.00 | 1,975.00 | 1,995.00 | 1,824.26 | 211 |
| 2022-04-27 | 1,980.00 | 1,995.00 | 1,975.00 | 1,990.00 | 1,819.68 | 832 |
| 2022-04-26 | 1,995.00 | 2,000.00 | 1,980.00 | 1,990.00 | 1,819.68 | 33 |
| 2022-04-25 | 1,990.00 | 1,995.00 | 1,980.00 | 1,995.00 | 1,824.26 | 12 |
| 2022-04-22 | 2,010.00 | 2,010.00 | 1,930.00 | 1,990.00 | 1,819.68 | 652 |
| 2022-04-21 | 2,010.00 | 2,010.00 | 2,000.00 | 2,000.00 | 1,828.83 | 245 |
| 2022-04-20 | 2,020.00 | 2,020.00 | 2,010.00 | 2,010.00 | 1,837.97 | 4 |
| 2022-04-19 | 2,030.00 | 2,030.00 | 2,020.00 | 2,030.00 | 1,856.26 | 22 |
| 2022-04-14 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 1,865.40 | 2 |
| 2022-04-13 | 2,060.00 | 2,080.00 | 2,030.00 | 2,070.00 | 1,858.55 | 128 |
| 2022-04-12 | 2,040.00 | 2,070.00 | 2,040.00 | 2,070.00 | 1,858.55 | 81 |
| 2022-04-11 | 2,030.00 | 2,050.00 | 2,030.00 | 2,030.00 | 1,822.63 | 33 |
| 2022-04-08 | 2,030.00 | 2,030.00 | 1,970.00 | 2,020.00 | 1,813.65 | 304 |
| 2022-04-07 | 2,000.00 | 2,020.00 | 2,000.00 | 2,020.00 | 1,813.65 | 7 |
| 2022-04-06 | 1,990.00 | 2,010.00 | 1,990.00 | 1,990.00 | 1,786.72 | 15 |
| 2022-04-05 | 1,995.00 | 2,030.00 | 1,995.00 | 2,000.00 | 1,795.70 | 96 |
| 2022-04-04 | 2,030.00 | 2,040.00 | 2,000.00 | 2,000.00 | 1,795.70 | 40 |
| 2022-04-01 | 2,010.00 | 2,040.00 | 2,000.00 | 2,040.00 | 1,831.61 | 109 |
| 2022-03-31 | 2,030.00 | 2,030.00 | 2,020.00 | 2,020.00 | 1,813.65 | 13 |
| 2022-03-30 | 2,040.00 | 2,040.00 | 2,020.00 | 2,030.00 | 1,822.63 | 115 |
| 2022-03-29 | 1,975.00 | 2,050.00 | 1,975.00 | 2,050.00 | 1,840.59 | 400 |
| 2022-03-28 | 1,985.00 | 2,000.00 | 1,975.00 | 1,975.00 | 1,773.25 | 114 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-10 | 49.0000 CHF |
| 2025-04-14 | 47.0000 CHF |
| 2024-04-11 | 44.0000 CHF |
| 2023-04-12 | 41.0000 CHF |
| 2022-04-14 | 37.5000 CHF |
| 2021-04-15 | 34.0000 CHF |
| 2020-04-09 | 31.0000 CHF |
| 2019-04-11 | 28.0000 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.