METALL ZUG AG Part. Cert. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-14 | 1,899.56 | 1,899.56 | 1,894.98 | 1,894.98 | 1,894.03 | 35 |
| 2022-09-13 | 1,915.00 | 1,920.00 | 1,915.00 | 1,917.80 | 1,916.83 | 20 |
| 2022-09-12 | 1,930.00 | 1,943.31 | 1,930.00 | 1,939.98 | 1,939.01 | 22 |
| 2022-09-09 | 1,925.00 | 1,946.65 | 1,900.00 | 1,946.65 | 1,945.67 | 20 |
| 2022-09-08 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,939.02 | 1 |
| 2022-09-07 | 1,960.00 | 1,960.00 | 1,953.56 | 1,953.56 | 1,952.57 | 22 |
| 2022-09-06 | 1,951.65 | 1,951.65 | 1,948.32 | 1,948.32 | 1,947.34 | 6 |
| 2022-09-05 | 1,965.00 | 1,965.00 | 1,955.00 | 1,955.00 | 1,954.01 | 7 |
| 2022-09-02 | 1,961.65 | 1,962.48 | 1,961.65 | 1,962.48 | 1,961.49 | 8 |
| 2022-09-01 | 1,970.00 | 1,970.00 | 1,964.98 | 1,964.98 | 1,963.99 | 31 |
| 2022-08-31 | 1,990.00 | 1,990.00 | 1,979.71 | 1,989.80 | 1,988.80 | 40 |
| 2022-08-30 | 1,973.73 | 1,973.73 | 1,973.73 | 1,973.73 | 1,972.74 | 12 |
| 2022-08-26 | 1,995.00 | 2,000.00 | 1,989.98 | 1,994.98 | 1,993.98 | 38 |
| 2022-08-25 | 1,995.80 | 1,995.80 | 1,990.82 | 1,990.82 | 1,989.81 | 35 |
| 2022-08-24 | 1,960.82 | 1,960.82 | 1,960.82 | 1,960.82 | 1,959.83 | 6 |
| 2022-08-23 | 1,960.00 | 1,960.00 | 1,951.80 | 1,951.80 | 1,950.82 | 22 |
| 2022-08-22 | 1,960.00 | 1,990.46 | 1,960.00 | 1,982.48 | 1,981.48 | 34 |
| 2022-08-19 | 1,994.98 | 1,994.98 | 1,989.98 | 1,989.98 | 1,988.98 | 8 |
| 2022-08-18 | 1,998.46 | 1,998.46 | 1,995.98 | 1,995.98 | 1,994.98 | 20 |
| 2022-08-17 | 2,029.98 | 2,029.98 | 1,995.00 | 1,995.00 | 1,993.99 | 6 |
| 2022-08-16 | 2,030.00 | 2,030.00 | 2,016.98 | 2,016.98 | 2,015.97 | 28 |
| 2022-08-15 | 2,030.00 | 2,030.00 | 2,010.00 | 2,027.61 | 2,026.59 | 23 |
| 2022-08-12 | 2,010.00 | 2,030.00 | 2,009.98 | 2,009.98 | 2,008.97 | 11 |
| 2022-08-11 | 1,994.10 | 2,003.32 | 1,994.10 | 2,003.32 | 2,002.31 | 28 |
| 2022-08-10 | 1,945.00 | 1,945.00 | 1,901.23 | 1,904.98 | 1,904.02 | 21 |
| 2022-08-09 | 1,930.00 | 1,930.00 | 1,900.00 | 1,924.99 | 1,924.01 | 8 |
| 2022-08-08 | 1,940.00 | 1,944.98 | 1,936.70 | 1,944.98 | 1,944.00 | 7 |
| 2022-08-05 | 1,935.00 | 1,940.00 | 1,935.00 | 1,937.76 | 1,936.78 | 14 |
| 2022-08-04 | 1,945.00 | 1,955.00 | 1,945.00 | 1,953.32 | 1,952.33 | 21 |
| 2022-08-03 | 1,905.00 | 1,935.00 | 1,905.00 | 1,912.38 | 1,911.41 | 27 |
| 2022-08-02 | 1,900.00 | 1,900.00 | 1,894.56 | 1,894.99 | 1,894.03 | 24 |
| 2022-07-29 | 1,918.55 | 1,918.55 | 1,916.41 | 1,916.41 | 1,915.45 | 21 |
| 2022-07-28 | 1,884.99 | 1,884.99 | 1,884.99 | 1,884.99 | 1,884.03 | 3 |
| 2022-07-27 | 1,885.98 | 1,894.99 | 1,885.98 | 1,894.99 | 1,894.03 | 11 |
| 2022-07-26 | 1,899.99 | 1,899.99 | 1,899.99 | 1,899.99 | 1,899.03 | 7 |
| 2022-07-25 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,899.04 | 1 |
| 2022-07-22 | 1,914.99 | 1,914.99 | 1,914.99 | 1,914.99 | 1,914.02 | 1 |
| 2022-07-21 | 1,905.00 | 1,920.00 | 1,904.32 | 1,904.32 | 1,903.36 | 29 |
| 2022-07-20 | 1,890.44 | 1,897.49 | 1,890.44 | 1,897.49 | 1,896.53 | 4 |
| 2022-07-19 | 1,885.00 | 1,904.98 | 1,875.43 | 1,879.99 | 1,879.04 | 16 |
| 2022-07-18 | 1,885.00 | 1,892.10 | 1,880.00 | 1,884.99 | 1,884.03 | 14 |
| 2022-07-15 | 1,852.43 | 1,853.11 | 1,852.26 | 1,853.11 | 1,852.18 | 24 |
| 2022-07-14 | 1,850.00 | 1,850.00 | 1,833.15 | 1,847.13 | 1,846.20 | 17 |
| 2022-07-13 | 1,855.00 | 1,855.00 | 1,854.99 | 1,854.99 | 1,854.05 | 20 |
| 2022-07-12 | 1,904.98 | 1,909.99 | 1,904.98 | 1,909.99 | 1,909.02 | 4 |
| 2022-07-08 | 1,910.00 | 1,911.24 | 1,904.98 | 1,911.24 | 1,910.27 | 21 |
| 2022-07-07 | 1,890.00 | 1,912.94 | 1,890.00 | 1,909.27 | 1,908.31 | 20 |
| 2022-07-06 | 1,890.00 | 1,894.99 | 1,887.93 | 1,894.99 | 1,894.03 | 4 |
| 2022-07-05 | 1,872.43 | 1,879.22 | 1,872.43 | 1,879.22 | 1,878.27 | 27 |
| 2022-07-04 | 1,869.57 | 1,879.10 | 1,869.57 | 1,879.10 | 1,878.16 | 18 |
| 2022-07-01 | 1,900.00 | 1,924.98 | 1,895.00 | 1,906.24 | 1,905.27 | 8 |
| 2022-06-30 | 1,900.00 | 1,910.00 | 1,900.00 | 1,910.00 | 1,909.04 | 4 |
| 2022-06-29 | 1,915.00 | 1,944.98 | 1,912.21 | 1,912.21 | 1,911.24 | 16 |
| 2022-06-28 | 1,955.00 | 1,955.00 | 1,944.98 | 1,944.98 | 1,944.00 | 18 |
| 2022-06-27 | 1,925.00 | 1,925.00 | 1,915.00 | 1,920.37 | 1,919.40 | 19 |
| 2022-06-24 | 1,895.00 | 1,895.00 | 1,882.10 | 1,882.10 | 1,881.15 | 4 |
| 2022-06-23 | 1,885.00 | 1,895.00 | 1,880.00 | 1,888.56 | 1,887.60 | 27 |
| 2022-06-22 | 1,885.00 | 1,905.00 | 1,874.99 | 1,874.99 | 1,874.04 | 34 |
| 2022-06-21 | 1,889.98 | 1,889.98 | 1,884.15 | 1,884.15 | 1,883.20 | 13 |
| 2022-06-20 | 1,889.98 | 1,889.98 | 1,879.99 | 1,879.99 | 1,879.04 | 9 |
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.