Meier Tobler Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	35.750	36.550	35.750	36.550	31.874	9,813
2023-11-28	36.350	36.350	35.350	35.600	31.046	6,439
2023-11-27	37.150	37.800	36.300	36.500	31.830	7,806
2023-11-24	37.150	37.950	37.050	37.250	32.485	5,371
2023-11-23	37.050	37.900	37.050	37.300	32.528	7,378
2023-11-22	36.750	37.250	36.600	36.900	32.179	6,338
2023-11-21	35.650	37.800	35.650	37.200	32.441	12,511
2023-11-20	36.250	36.700	35.500	35.800	31.220	17,600
2023-11-17	35.200	37.000	35.200	36.450	31.787	15,700
2023-11-16	34.750	35.900	34.750	35.150	30.653	9,226
2023-11-15	34.500	35.500	34.500	35.000	30.522	9,268
2023-11-14	33.550	34.750	33.100	34.750	30.304	19,189
2023-11-13	33.400	33.850	33.250	33.450	29.171	3,985
2023-11-10	33.250	34.100	33.250	33.500	29.214	7,269
2023-11-09	33.450	34.250	33.150	33.700	29.389	16,689
2023-11-08	32.550	34.100	32.000	33.750	29.432	20,178
2023-11-07	33.300	33.300	32.400	32.400	28.255	9,329
2023-11-06	32.600	33.200	32.250	33.050	28.822	11,825
2023-11-03	32.350	32.750	31.850	32.600	28.429	9,172
2023-11-02	31.400	32.900	31.400	32.500	28.342	9,551
2023-11-01	31.400	31.650	30.750	31.250	27.252	12,796
2023-10-31	30.500	31.250	30.500	31.250	27.252	9,879
2023-10-30	30.500	31.550	30.500	30.600	26.685	9,520
2023-10-27	30.750	31.000	30.150	30.250	26.380	6,325
2023-10-26	29.850	31.100	29.450	30.350	26.467	11,777
2023-10-25	29.450	29.750	29.100	29.500	25.726	17,399
2023-10-24	29.450	30.000	28.900	29.350	25.595	19,046
2023-10-23	31.200	31.250	29.800	29.800	25.988	25,661
2023-10-20	32.200	32.250	31.350	31.500	27.470	11,353
2023-10-19	33.200	33.250	31.800	32.300	28.168	18,944
2023-10-18	31.800	34.500	31.650	33.100	28.865	39,806
2023-10-17	37.900	37.900	30.900	32.250	28.124	122,155
2023-10-16	38.500	39.650	38.500	39.500	34.447	5,526
2023-10-13	39.800	40.000	39.000	39.200	34.185	8,885
2023-10-12	39.900	40.950	39.850	39.950	34.839	4,032
2023-10-11	39.050	40.750	39.050	40.050	34.926	9,205
2023-10-10	39.050	39.850	39.050	39.500	34.447	7,057
2023-10-09	38.500	40.250	38.500	39.500	34.447	7,150
2023-10-06	38.550	39.150	38.550	38.550	33.618	7,848
2023-10-05	39.000	39.600	38.650	38.850	33.880	3,193
2023-10-04	39.200	39.350	38.500	39.250	34.229	7,092
2023-10-03	39.500	40.000	39.150	39.400	34.359	7,019
2023-10-02	40.750	41.300	39.650	39.750	34.665	4,746
2023-09-29	40.250	41.300	40.200	40.250	35.101	7,053
2023-09-28	39.400	40.500	39.400	40.400	35.232	5,099
2023-09-27	39.450	40.100	39.350	39.700	34.621	8,414
2023-09-26	39.800	40.000	39.200	39.400	34.359	3,758
2023-09-25	39.800	39.950	38.700	39.350	34.316	5,955
2023-09-22	41.000	41.000	39.900	39.900	34.795	5,071
2023-09-21	40.600	41.450	40.500	41.150	35.886	5,231
2023-09-20	40.500	40.800	40.200	40.600	35.406	7,609
2023-09-19	40.600	41.000	40.300	40.600	35.406	4,457
2023-09-18	40.550	41.250	40.350	40.750	35.537	4,788
2023-09-15	41.800	41.950	40.050	40.400	35.232	9,486
2023-09-14	40.500	41.800	40.150	41.400	36.104	4,626
2023-09-13	41.300	41.300	39.950	40.700	35.493	16,286
2023-09-12	42.000	42.050	41.250	41.650	36.322	7,851
2023-09-11	42.800	43.000	41.700	42.000	36.627	4,635
2023-09-08	43.100	43.550	42.550	43.000	37.499	9,035
2023-09-07	42.800	43.500	42.650	42.900	37.412	5,075

← NewerPage 13 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.