METALL ZUG AG Part. Cert. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-01 | 1,944.98 | 1,944.98 | 1,944.98 | 1,944.98 | 1,943.71 | 10 |
| 2021-11-29 | 1,967.88 | 1,974.98 | 1,967.88 | 1,974.98 | 1,973.69 | 4 |
| 2021-11-25 | 1,994.54 | 1,995.00 | 1,994.54 | 1,995.00 | 1,993.69 | 21 |
| 2021-11-23 | 1,975.55 | 1,983.73 | 1,975.55 | 1,983.73 | 1,982.44 | 15 |
| 2021-11-22 | 1,994.54 | 1,994.54 | 1,994.54 | 1,994.54 | 1,993.24 | 4 |
| 2021-11-19 | 2,020.00 | 2,029.53 | 2,020.00 | 2,029.53 | 2,028.20 | 23 |
| 2021-11-16 | 2,072.38 | 2,072.38 | 2,070.00 | 2,070.00 | 2,068.65 | 8 |
| 2021-11-15 | 2,070.18 | 2,079.98 | 2,070.18 | 2,079.98 | 2,078.62 | 281 |
| 2021-11-12 | 2,099.52 | 2,099.52 | 2,084.14 | 2,090.00 | 2,088.63 | 269 |
| 2021-11-11 | 2,119.98 | 2,119.98 | 2,119.98 | 2,119.98 | 2,118.60 | 7 |
| 2021-11-10 | 2,116.65 | 2,116.65 | 2,116.65 | 2,116.65 | 2,115.26 | 9 |
| 2021-11-08 | 2,120.00 | 2,120.00 | 2,085.52 | 2,085.52 | 2,084.15 | 20 |
| 2021-11-05 | 2,084.52 | 2,089.98 | 2,084.52 | 2,089.98 | 2,088.61 | 6 |
| 2021-11-01 | 2,030.00 | 2,030.00 | 2,030.00 | 2,030.00 | 2,028.67 | 6 |
| 2021-10-29 | 2,049.53 | 2,069.98 | 2,049.53 | 2,069.98 | 2,068.63 | 6 |
| 2021-10-27 | 2,048.10 | 2,048.10 | 2,048.10 | 2,048.10 | 2,046.76 | 7 |
| 2021-10-26 | 2,060.00 | 2,060.00 | 2,059.53 | 2,059.53 | 2,058.18 | 2 |
| 2021-10-25 | 2,050.00 | 2,050.00 | 2,036.20 | 2,036.20 | 2,034.87 | 4 |
← NewerPage 17 of 17 · 978 trading days
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.