Meier Tobler Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	32.150	32.200	31.650	31.850	28.863	2,860
2024-05-27	32.000	32.150	31.650	31.800	28.818	3,506
2024-05-24	31.900	32.000	31.000	31.850	28.863	6,495
2024-05-23	32.300	32.300	31.750	31.750	28.772	938
2024-05-22	31.900	32.150	31.900	32.150	29.135	848
2024-05-21	31.750	32.500	31.400	31.600	28.636	4,266
2024-05-17	31.900	32.100	31.350	31.900	28.908	4,252
2024-05-16	31.850	32.100	31.700	31.750	28.772	1,858
2024-05-15	31.500	31.900	31.400	31.700	28.727	5,026
2024-05-14	31.250	31.800	30.950	31.500	28.546	9,404
2024-05-13	31.450	31.550	30.700	31.100	28.183	6,011
2024-05-10	30.450	31.300	30.450	31.300	28.365	6,416
2024-05-08	31.200	31.200	30.100	30.100	27.277	7,919
2024-05-07	31.100	31.150	30.700	31.050	28.138	2,380
2024-05-06	31.350	31.350	30.450	30.950	28.047	3,917
2024-05-03	31.200	31.300	30.900	31.000	28.093	3,086
2024-05-02	30.650	31.100	30.650	31.000	28.093	2,534
2024-04-30	31.400	31.400	30.450	30.800	27.911	4,876
2024-04-29	30.950	31.150	30.450	31.050	28.138	6,029
2024-04-26	31.000	31.150	30.600	30.600	27.730	7,729
2024-04-25	31.550	31.550	30.700	30.700	27.821	4,196
2024-04-24	31.250	31.650	31.250	31.500	28.546	2,345
2024-04-23	31.150	31.350	31.000	31.100	28.183	3,862
2024-04-22	31.500	31.700	31.100	31.300	28.365	2,415
2024-04-19	31.600	31.650	30.600	31.650	28.682	5,777
2024-04-18	31.250	31.750	31.200	31.500	28.546	4,841
2024-04-17	30.750	31.800	30.750	31.400	28.455	5,046
2024-04-16	32.200	32.200	31.000	31.100	28.183	12,769
2024-04-15	32.050	32.900	32.000	32.150	29.135	9,468
2024-04-12	34.300	34.500	32.000	32.000	28.999	15,284
2024-04-11	33.550	34.150	33.200	34.150	30.947	8,913
2024-04-10	34.300	35.200	34.300	34.500	30.086	8,179
2024-04-09	34.900	35.350	34.100	34.100	29.737	6,112
2024-04-08	35.700	35.700	35.000	35.050	30.566	4,114
2024-04-05	34.550	35.300	34.500	35.300	30.784	7,783
2024-04-04	34.000	34.950	34.000	34.950	30.479	7,789
2024-04-03	33.950	34.050	33.550	33.850	29.519	8,666
2024-04-02	33.650	34.400	33.100	33.850	29.519	11,667
2024-03-28	34.000	34.200	33.300	33.650	29.345	13,161
2024-03-27	33.800	34.400	33.300	34.400	29.999	10,638
2024-03-26	34.150	34.350	33.400	33.400	29.127	7,208
2024-03-25	34.350	34.350	33.900	33.950	29.607	7,907
2024-03-22	33.850	34.350	33.800	34.100	29.737	3,418
2024-03-21	33.950	34.350	33.550	33.850	29.519	9,609
2024-03-20	33.500	34.000	33.150	33.750	29.432	18,623
2024-03-19	33.500	33.700	33.050	33.400	29.127	16,826
2024-03-18	33.500	34.050	33.500	33.850	29.519	10,953
2024-03-15	33.700	34.100	33.500	33.500	29.214	5,613
2024-03-14	34.200	34.200	33.750	33.750	29.432	5,137
2024-03-13	34.450	34.800	34.150	34.200	29.825	8,158
2024-03-12	34.550	34.900	34.150	34.850	30.392	8,401
2024-03-11	34.850	34.850	34.100	34.750	30.304	10,171
2024-03-08	35.600	35.600	34.550	34.950	30.479	6,759
2024-03-07	35.400	35.850	35.000	35.600	31.046	7,249
2024-03-06	35.300	35.400	35.000	35.350	30.828	7,656
2024-03-05	34.600	36.100	33.600	35.500	30.958	18,321
2024-03-04	34.100	34.850	34.000	34.850	30.392	9,642
2024-03-01	33.700	34.700	33.600	33.900	29.563	10,688
2024-02-29	33.500	34.500	33.500	34.100	29.737	7,742
2024-02-28	33.650	34.000	33.300	33.650	29.345	5,462

← NewerPage 11 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.