V Zug Holding Ag historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 47.100 | 47.300 | 45.000 | 45.900 | 44.228 | 5,892 |
| 2024-11-18 | 48.100 | 48.200 | 47.000 | 47.000 | 45.288 | 5,104 |
| 2024-11-15 | 49.500 | 49.500 | 48.300 | 48.300 | 46.541 | 3,354 |
| 2024-11-14 | 50.800 | 50.800 | 49.000 | 49.000 | 47.215 | 1,864 |
| 2024-11-13 | 50.000 | 50.600 | 49.500 | 49.700 | 47.890 | 3,251 |
| 2024-11-12 | 51.800 | 51.800 | 50.000 | 50.000 | 48.179 | 1,260 |
| 2024-11-11 | 51.800 | 51.800 | 50.400 | 50.400 | 48.564 | 782 |
| 2024-11-08 | 52.200 | 52.600 | 51.800 | 52.000 | 50.106 | 1,684 |
| 2024-11-07 | 52.800 | 52.800 | 52.000 | 52.400 | 50.492 | 2,373 |
| 2024-11-06 | 55.800 | 55.800 | 52.200 | 52.200 | 50.299 | 1,155 |
| 2024-11-05 | 54.200 | 55.200 | 54.200 | 55.000 | 52.997 | 205 |
| 2024-11-04 | 55.000 | 55.600 | 53.000 | 55.600 | 53.575 | 533 |
| 2024-11-01 | 54.000 | 55.600 | 54.000 | 55.600 | 53.575 | 349 |
| 2024-10-31 | 54.200 | 54.800 | 53.400 | 54.200 | 52.226 | 773 |
| 2024-10-30 | 54.400 | 54.800 | 54.000 | 54.800 | 52.804 | 1,258 |
| 2024-10-29 | 55.400 | 56.000 | 54.400 | 55.000 | 52.997 | 777 |
| 2024-10-28 | 56.000 | 56.400 | 55.400 | 55.400 | 53.382 | 554 |
| 2024-10-25 | 55.200 | 55.200 | 54.600 | 55.000 | 52.997 | 243 |
| 2024-10-24 | 54.200 | 55.600 | 54.000 | 55.600 | 53.575 | 1,018 |
| 2024-10-23 | 54.600 | 55.200 | 53.800 | 54.200 | 52.226 | 1,173 |
| 2024-10-22 | 54.200 | 54.600 | 54.000 | 54.000 | 52.033 | 594 |
| 2024-10-21 | 55.000 | 55.200 | 54.000 | 55.200 | 53.190 | 3,301 |
| 2024-10-18 | 56.200 | 57.000 | 55.000 | 55.000 | 52.997 | 1,041 |
| 2024-10-17 | 57.000 | 57.000 | 56.200 | 56.200 | 54.153 | 550 |
| 2024-10-16 | 57.000 | 58.600 | 57.000 | 57.000 | 54.924 | 934 |
| 2024-10-15 | 57.400 | 58.000 | 57.000 | 57.800 | 55.695 | 1,566 |
| 2024-10-14 | 56.000 | 57.600 | 56.000 | 57.000 | 54.924 | 1,220 |
| 2024-10-11 | 56.000 | 57.600 | 56.000 | 57.000 | 54.924 | 2,603 |
| 2024-10-10 | 54.200 | 56.800 | 53.400 | 56.200 | 54.153 | 4,118 |
| 2024-10-09 | 55.000 | 55.200 | 53.200 | 53.200 | 51.263 | 1,394 |
| 2024-10-08 | 54.400 | 55.000 | 54.000 | 54.200 | 52.226 | 1,325 |
| 2024-10-07 | 54.000 | 54.600 | 54.000 | 54.000 | 52.033 | 635 |
| 2024-10-04 | 55.200 | 55.200 | 54.000 | 54.200 | 52.226 | 298 |
| 2024-10-03 | 56.000 | 56.000 | 54.400 | 54.400 | 52.419 | 1,971 |
| 2024-10-02 | 54.800 | 56.200 | 54.600 | 56.200 | 54.153 | 978 |
| 2024-10-01 | 54.000 | 55.800 | 54.000 | 55.000 | 52.997 | 3,402 |
| 2024-09-30 | 55.000 | 55.000 | 53.800 | 53.800 | 51.841 | 1,105 |
| 2024-09-27 | 53.400 | 55.000 | 53.000 | 55.000 | 52.997 | 3,821 |
| 2024-09-26 | 52.400 | 54.000 | 52.400 | 53.000 | 51.070 | 2,623 |
| 2024-09-25 | 52.600 | 52.800 | 52.200 | 52.600 | 50.684 | 2,110 |
| 2024-09-24 | 55.400 | 55.400 | 52.200 | 52.600 | 50.684 | 1,824 |
| 2024-09-23 | 55.200 | 55.400 | 55.000 | 55.200 | 53.190 | 1,187 |
| 2024-09-20 | 58.000 | 58.000 | 54.000 | 54.000 | 52.033 | 815 |
| 2024-09-19 | 54.600 | 55.800 | 53.400 | 54.600 | 52.612 | 16,297 |
| 2024-09-18 | 54.000 | 55.000 | 54.000 | 54.600 | 52.612 | 1,039 |
| 2024-09-17 | 55.400 | 55.800 | 55.200 | 55.800 | 53.768 | 510 |
| 2024-09-16 | 55.600 | 56.000 | 54.800 | 54.800 | 52.804 | 1,402 |
| 2024-09-13 | 57.200 | 57.200 | 55.000 | 55.400 | 53.382 | 505 |
| 2024-09-12 | 55.400 | 55.600 | 55.000 | 55.000 | 52.997 | 1,040 |
| 2024-09-11 | 54.800 | 55.200 | 54.800 | 55.200 | 53.190 | 1,678 |
| 2024-09-10 | 54.200 | 54.800 | 54.200 | 54.800 | 52.804 | 92 |
| 2024-09-09 | 53.400 | 54.200 | 53.200 | 54.200 | 52.226 | 526 |
| 2024-09-06 | 54.200 | 54.200 | 53.200 | 53.200 | 51.263 | 561 |
| 2024-09-05 | 54.400 | 54.800 | 54.200 | 54.200 | 52.226 | 127 |
| 2024-09-04 | 55.400 | 55.400 | 54.200 | 54.200 | 52.226 | 607 |
| 2024-09-03 | 55.800 | 56.000 | 55.400 | 55.400 | 53.382 | 495 |
| 2024-09-02 | 53.800 | 56.000 | 53.800 | 56.000 | 53.961 | 2,098 |
| 2024-08-30 | 56.000 | 56.000 | 53.200 | 53.800 | 51.841 | 2,741 |
| 2024-08-29 | 56.800 | 57.000 | 54.800 | 54.800 | 52.804 | 3,220 |
| 2024-08-28 | 57.000 | 57.000 | 56.000 | 56.400 | 54.346 | 945 |
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.