METALL ZUG AG Part. Cert. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-14 | 2,000.00 | 2,000.46 | 1,955.00 | 1,982.30 | 1,981.30 | 20 |
| 2022-12-13 | 1,967.13 | 1,967.13 | 1,967.13 | 1,967.13 | 1,966.14 | 7 |
| 2022-12-12 | 1,950.00 | 1,970.00 | 1,950.00 | 1,964.98 | 1,963.99 | 19 |
| 2022-12-09 | 1,940.00 | 1,945.00 | 1,938.60 | 1,938.60 | 1,937.62 | 22 |
| 2022-12-08 | 1,927.06 | 1,946.98 | 1,927.06 | 1,946.98 | 1,946.00 | 7 |
| 2022-12-07 | 1,944.55 | 1,945.48 | 1,944.55 | 1,945.48 | 1,944.50 | 11 |
| 2022-12-06 | 1,962.13 | 1,962.13 | 1,957.88 | 1,957.88 | 1,956.90 | 17 |
| 2022-12-05 | 1,959.55 | 1,964.98 | 1,959.55 | 1,964.98 | 1,963.99 | 7 |
| 2022-12-02 | 1,960.00 | 1,969.98 | 1,960.00 | 1,969.98 | 1,968.99 | 3 |
| 2022-12-01 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,959.01 | 1 |
| 2022-11-30 | 1,945.00 | 1,960.00 | 1,945.00 | 1,960.00 | 1,959.01 | 10 |
| 2022-11-29 | 1,950.00 | 1,964.55 | 1,950.00 | 1,964.55 | 1,963.56 | 22 |
| 2022-11-28 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,959.01 | 10 |
| 2022-11-25 | 1,963.32 | 1,964.98 | 1,963.32 | 1,964.98 | 1,963.99 | 9 |
| 2022-11-24 | 1,955.00 | 2,013.73 | 1,955.00 | 1,989.69 | 1,988.69 | 39 |
| 2022-11-23 | 1,939.98 | 1,939.98 | 1,939.98 | 1,939.98 | 1,939.01 | 1 |
| 2022-11-22 | 1,930.00 | 1,930.00 | 1,919.99 | 1,919.99 | 1,919.02 | 5 |
| 2022-11-21 | 1,895.00 | 1,912.71 | 1,895.00 | 1,912.71 | 1,911.75 | 15 |
| 2022-11-18 | 1,930.00 | 1,930.00 | 1,894.56 | 1,911.76 | 1,910.80 | 20 |
| 2022-11-17 | 1,860.00 | 1,899.99 | 1,860.00 | 1,894.98 | 1,894.03 | 36 |
| 2022-11-16 | 1,909.56 | 1,919.99 | 1,909.56 | 1,919.99 | 1,919.02 | 2 |
| 2022-11-15 | 1,905.00 | 1,950.00 | 1,870.00 | 1,898.51 | 1,897.56 | 67 |
| 2022-11-14 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,909.04 | 10 |
| 2022-11-11 | 1,905.00 | 1,934.98 | 1,905.00 | 1,934.98 | 1,934.00 | 23 |
| 2022-11-10 | 1,855.00 | 1,912.48 | 1,855.00 | 1,912.48 | 1,911.52 | 29 |
| 2022-11-08 | 1,855.00 | 1,859.98 | 1,854.99 | 1,854.99 | 1,854.05 | 8 |
| 2022-11-07 | 1,847.91 | 1,848.74 | 1,847.91 | 1,848.74 | 1,847.80 | 11 |
| 2022-11-04 | 1,845.00 | 1,849.99 | 1,845.00 | 1,849.99 | 1,849.05 | 12 |
| 2022-11-02 | 1,850.00 | 1,869.99 | 1,850.00 | 1,869.99 | 1,869.04 | 6 |
| 2022-11-01 | 1,850.00 | 1,850.00 | 1,840.00 | 1,843.44 | 1,842.51 | 44 |
| 2022-10-31 | 1,865.00 | 1,865.00 | 1,865.00 | 1,865.00 | 1,864.06 | 5 |
| 2022-10-28 | 1,865.00 | 1,865.00 | 1,865.00 | 1,865.00 | 1,864.06 | 1 |
| 2022-10-26 | 1,852.49 | 1,852.49 | 1,852.49 | 1,852.49 | 1,851.55 | 2 |
| 2022-10-25 | 1,849.99 | 1,849.99 | 1,849.99 | 1,849.99 | 1,849.05 | 1 |
| 2022-10-24 | 1,839.99 | 1,839.99 | 1,839.99 | 1,839.99 | 1,839.06 | 2 |
| 2022-10-21 | 1,835.00 | 1,835.00 | 1,824.99 | 1,824.99 | 1,824.06 | 10 |
| 2022-10-20 | 1,845.00 | 1,845.00 | 1,842.68 | 1,842.68 | 1,841.75 | 3 |
| 2022-10-19 | 1,844.82 | 1,844.82 | 1,844.82 | 1,844.82 | 1,843.89 | 2 |
| 2022-10-17 | 1,830.00 | 1,840.00 | 1,820.70 | 1,839.98 | 1,839.05 | 12 |
| 2022-10-14 | 1,830.00 | 1,830.00 | 1,825.00 | 1,829.99 | 1,829.06 | 16 |
| 2022-10-13 | 1,830.00 | 1,845.00 | 1,829.99 | 1,839.63 | 1,838.70 | 12 |
| 2022-10-12 | 1,810.00 | 1,823.32 | 1,810.00 | 1,819.58 | 1,818.66 | 16 |
| 2022-10-11 | 1,820.00 | 1,820.00 | 1,814.99 | 1,814.99 | 1,814.07 | 8 |
| 2022-10-10 | 1,830.00 | 1,834.98 | 1,827.49 | 1,834.98 | 1,834.05 | 13 |
| 2022-10-07 | 1,845.00 | 1,845.00 | 1,830.00 | 1,844.98 | 1,844.05 | 11 |
| 2022-10-06 | 1,834.96 | 1,834.98 | 1,834.96 | 1,834.98 | 1,834.06 | 8 |
| 2022-10-05 | 1,850.00 | 1,850.00 | 1,845.00 | 1,845.00 | 1,844.07 | 5 |
| 2022-10-04 | 1,824.48 | 1,849.99 | 1,824.48 | 1,849.99 | 1,849.05 | 17 |
| 2022-10-03 | 1,780.00 | 1,780.00 | 1,769.33 | 1,769.33 | 1,768.44 | 63 |
| 2022-09-30 | 1,845.00 | 1,854.99 | 1,800.00 | 1,854.99 | 1,854.05 | 12 |
| 2022-09-29 | 1,835.00 | 1,865.00 | 1,835.00 | 1,848.74 | 1,847.80 | 13 |
| 2022-09-28 | 1,825.00 | 1,845.00 | 1,825.00 | 1,844.43 | 1,843.50 | 17 |
| 2022-09-27 | 1,865.00 | 1,865.00 | 1,850.00 | 1,863.74 | 1,862.80 | 13 |
| 2022-09-26 | 1,857.84 | 1,859.02 | 1,857.84 | 1,859.02 | 1,858.09 | 33 |
| 2022-09-23 | 1,868.47 | 1,868.47 | 1,859.57 | 1,859.57 | 1,858.63 | 40 |
| 2022-09-22 | 1,870.00 | 1,880.00 | 1,870.00 | 1,877.84 | 1,876.90 | 25 |
| 2022-09-21 | 1,865.00 | 1,870.00 | 1,854.99 | 1,854.99 | 1,854.05 | 11 |
| 2022-09-20 | 1,905.00 | 1,905.00 | 1,843.32 | 1,843.32 | 1,842.39 | 58 |
| 2022-09-16 | 1,892.84 | 1,892.84 | 1,859.81 | 1,859.81 | 1,858.88 | 26 |
| 2022-09-15 | 1,895.00 | 1,895.00 | 1,894.99 | 1,894.99 | 1,894.03 | 7 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-05-13 | 0.2000 GBX |
| 2024-04-30 | 0.2000 GBX |
| 2023-05-03 | 0.3000 GBX |
| 2022-05-03 | 0.3000 GBX |
| 2021-05-04 | 0.1700 GBX |
| 2020-04-28 | 0.1149 GBX |
| 2019-05-07 | 0.4730 GBX |
Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.