Meier Tobler Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	34.000	34.050	33.550	33.800	29.476	4,635
2024-02-26	33.900	34.150	33.650	34.000	29.650	5,272
2024-02-23	33.800	34.250	33.500	34.050	29.694	14,303
2024-02-22	34.650	34.800	33.900	33.950	29.607	13,242
2024-02-21	34.500	34.600	34.100	34.450	30.043	4,349
2024-02-20	35.000	35.100	34.500	34.650	30.217	2,804
2024-02-19	35.350	35.600	34.750	35.000	30.522	4,052
2024-02-16	35.500	35.750	34.850	35.100	30.610	4,806
2024-02-15	34.850	35.850	34.850	35.650	31.089	14,747
2024-02-14	34.250	35.300	34.250	34.700	30.261	4,114
2024-02-13	35.100	35.150	34.100	34.400	29.999	8,759
2024-02-12	34.950	35.900	34.750	35.250	30.740	11,909
2024-02-09	35.750	35.750	35.000	35.100	30.610	5,347
2024-02-08	34.850	36.600	34.850	36.000	31.394	9,651
2024-02-07	36.000	36.250	34.700	35.000	30.522	6,010
2024-02-06	36.150	36.400	35.200	36.100	31.482	8,143
2024-02-05	37.700	37.900	36.250	36.300	31.656	6,412
2024-02-02	37.050	37.700	36.900	37.300	32.528	3,699
2024-02-01	37.050	37.200	36.450	36.650	31.961	2,749
2024-01-31	37.200	37.800	37.200	37.200	32.441	8,940
2024-01-30	37.250	37.800	36.950	37.650	32.833	2,494
2024-01-29	37.550	37.550	36.000	37.400	32.615	7,214
2024-01-26	36.900	37.900	36.900	37.700	32.877	3,754
2024-01-25	37.150	37.750	37.050	37.050	32.310	5,857
2024-01-24	37.800	38.250	37.200	37.250	32.485	8,049
2024-01-23	37.450	38.100	37.400	37.950	33.095	8,060
2024-01-22	37.200	37.300	36.100	37.100	32.354	7,849
2024-01-19	36.600	37.150	36.400	37.100	32.354	4,563
2024-01-18	36.650	36.650	35.850	36.450	31.787	6,387
2024-01-17	35.800	36.550	35.600	36.250	31.612	5,082
2024-01-16	35.850	36.250	35.250	36.250	31.612	4,508
2024-01-15	36.750	36.800	35.700	35.700	31.133	4,003
2024-01-12	36.500	36.550	35.950	36.350	31.700	4,671
2024-01-11	35.450	36.700	35.250	36.450	31.787	8,082
2024-01-10	36.150	36.150	34.700	35.200	30.697	8,725
2024-01-09	35.950	36.100	35.650	36.000	31.394	2,509
2024-01-08	34.700	36.200	34.700	36.100	31.482	5,770
2024-01-05	35.650	35.650	34.550	35.050	30.566	4,789
2024-01-04	35.250	35.900	35.000	35.800	31.220	12,115
2024-01-03	36.500	36.800	34.850	34.850	30.392	12,015
2023-12-29	36.450	37.250	36.450	36.950	32.223	3,528
2023-12-28	37.700	38.000	36.900	36.900	32.179	5,125
2023-12-27	38.000	38.150	37.650	37.850	33.008	3,806
2023-12-22	37.350	38.050	37.350	37.900	33.051	8,875
2023-12-21	37.750	37.900	37.300	37.700	32.877	4,361
2023-12-20	37.300	38.200	37.300	38.200	33.313	6,618
2023-12-19	37.850	38.300	37.300	37.400	32.615	4,028
2023-12-18	37.900	38.800	37.450	38.000	33.139	47,474
2023-12-15	37.100	38.650	37.100	38.650	33.705	17,119
2023-12-14	35.800	37.650	35.800	37.250	32.485	11,773
2023-12-13	35.200	36.400	35.200	35.950	31.351	7,013
2023-12-12	35.800	35.900	35.050	35.350	30.828	8,518
2023-12-11	35.500	35.950	35.050	35.950	31.351	8,547
2023-12-08	34.950	35.500	34.800	35.250	30.740	8,188
2023-12-07	36.750	36.900	34.800	35.100	30.610	13,228
2023-12-06	36.600	37.600	36.450	37.200	32.441	9,336
2023-12-05	36.500	37.100	35.900	37.050	32.310	13,078
2023-12-04	36.600	37.000	36.000	36.150	31.525	11,486
2023-12-01	36.550	37.000	36.100	36.750	32.048	14,089
2023-11-30	36.300	36.800	35.600	36.200	31.569	11,448

← NewerPage 12 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.