Meier Tobler Group AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	25.800	26.950	25.800	26.100	23.652	20,096
2024-08-20	25.800	26.100	25.500	25.500	23.108	9,434
2024-08-19	25.650	25.950	25.500	25.550	23.154	13,001
2024-08-16	25.900	26.100	25.500	25.800	23.380	8,319
2024-08-15	25.300	26.050	25.050	25.800	23.380	12,528
2024-08-14	25.200	25.500	25.000	25.400	23.018	10,526
2024-08-13	25.250	25.350	25.050	25.050	22.701	13,862
2024-08-12	26.000	26.200	25.050	25.100	22.746	8,977
2024-08-09	25.950	26.900	25.600	25.700	23.290	12,030
2024-08-08	26.350	26.450	25.100	25.850	23.426	12,597
2024-08-07	25.700	26.300	25.500	26.300	23.833	17,602
2024-08-06	26.500	27.450	25.300	25.500	23.108	27,726
2024-08-05	27.200	27.200	25.050	25.900	23.471	18,256
2024-08-02	28.150	28.150	27.050	27.050	24.513	17,082
2024-07-31	28.200	29.200	28.000	28.150	25.510	6,931
2024-07-30	28.700	28.700	27.600	28.050	25.419	15,111
2024-07-29	29.000	29.250	28.250	28.400	25.736	18,441
2024-07-26	30.650	30.750	28.200	28.850	26.144	18,380
2024-07-25	32.500	32.500	27.750	30.300	27.458	55,353
2024-07-24	34.050	34.300	32.850	32.850	29.769	7,338
2024-07-23	33.200	34.250	33.150	34.000	30.811	8,117
2024-07-22	31.850	32.900	31.850	32.850	29.769	6,973
2024-07-19	32.100	32.200	31.650	31.700	28.727	1,422
2024-07-18	31.800	32.150	31.500	32.000	28.999	3,292
2024-07-17	31.650	31.900	31.100	31.900	28.908	4,390
2024-07-16	32.050	32.050	31.200	31.750	28.772	5,742
2024-07-15	32.000	32.750	32.000	32.200	29.180	4,664
2024-07-12	31.900	32.250	31.650	32.100	29.089	3,904
2024-07-11	31.850	32.250	31.050	32.250	29.225	9,988
2024-07-10	32.550	32.700	31.800	32.000	28.999	4,951
2024-07-09	32.950	33.400	32.500	32.700	29.633	5,061
2024-07-08	32.400	33.150	32.300	32.800	29.724	3,340
2024-07-05	32.600	33.350	32.100	32.150	29.135	6,058
2024-07-04	31.950	33.000	31.950	32.750	29.679	6,570
2024-07-03	32.100	32.200	31.500	31.800	28.818	4,256
2024-07-02	30.900	31.950	30.700	31.950	28.954	13,745
2024-07-01	31.050	31.500	30.850	30.950	28.047	4,311
2024-06-28	31.400	31.550	30.900	30.900	28.002	2,327
2024-06-27	31.250	31.650	31.050	31.300	28.365	3,542
2024-06-26	32.250	32.400	31.050	31.100	28.183	7,365
2024-06-25	32.600	32.600	31.850	32.400	29.361	7,896
2024-06-24	31.300	32.500	31.000	32.300	29.271	5,670
2024-06-21	31.250	31.250	30.700	30.950	28.047	6,514
2024-06-20	31.250	31.750	31.100	31.400	28.455	7,095
2024-06-19	31.100	31.750	31.100	31.350	28.410	8,350
2024-06-18	32.250	32.250	31.000	31.200	28.274	5,999
2024-06-17	33.000	33.000	31.650	32.100	29.089	10,067
2024-06-14	33.700	34.100	33.000	33.000	29.905	7,660
2024-06-13	33.800	34.000	33.700	33.700	30.539	7,402
2024-06-12	33.700	34.100	33.700	34.000	30.811	5,856
2024-06-11	33.650	33.950	33.650	33.800	30.630	6,683
2024-06-10	34.200	34.200	33.750	33.750	30.585	6,672
2024-06-07	34.450	34.450	33.750	33.900	30.721	6,771
2024-06-06	34.600	35.000	34.250	34.250	31.038	9,578
2024-06-05	33.950	34.450	33.750	34.200	30.993	7,849
2024-06-04	34.600	34.600	34.000	34.000	30.811	8,121
2024-06-03	33.400	34.600	33.300	34.450	31.219	12,133
2024-05-31	32.000	33.100	31.900	33.050	29.950	8,241
2024-05-30	31.800	32.550	31.750	32.150	29.135	5,487
2024-05-29	31.950	32.200	31.500	31.700	28.727	2,955

← NewerPage 10 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-09	1.7000 CHF
2025-04-09	1.6000 CHF
2024-04-11	1.3000 CHF
2023-03-15	1.2000 CHF
2022-04-01	1.0000 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.