Meier Tobler Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	42.800	43.500	42.650	42.900	37.412	5,075
2023-09-06	43.450	43.450	42.500	42.650	37.194	11,513
2023-09-05	43.150	43.400	42.600	43.050	37.542	6,606
2023-09-04	42.700	44.050	42.500	42.950	37.455	8,719
2023-09-01	42.650	42.900	42.450	42.900	37.412	4,352
2023-08-31	42.450	42.900	42.150	42.800	37.324	7,897
2023-08-30	42.650	43.000	42.300	42.600	37.150	7,867
2023-08-29	43.100	44.000	42.450	42.800	37.324	6,715
2023-08-28	43.400	44.300	43.000	43.300	37.761	9,429
2023-08-25	42.900	44.650	42.700	43.600	38.022	16,272
2023-08-24	42.700	43.750	42.550	42.750	37.281	4,614
2023-08-23	43.300	43.600	42.850	42.850	37.368	10,423
2023-08-22	42.650	43.600	42.500	43.100	37.586	5,275
2023-08-21	41.450	42.900	41.450	42.500	37.063	10,040
2023-08-18	42.150	42.350	41.150	41.950	36.583	9,348
2023-08-17	43.400	43.700	42.200	42.300	36.888	8,130
2023-08-16	43.650	43.900	43.300	43.600	38.022	4,490
2023-08-15	44.000	44.000	43.150	43.400	37.848	8,944
2023-08-14	43.000	43.900	42.950	43.750	38.153	11,571
2023-08-11	41.600	43.000	41.600	43.000	37.499	24,319
2023-08-10	42.500	42.900	40.400	41.950	36.583	44,829
2023-08-09	43.500	44.800	42.750	43.000	37.499	13,084
2023-08-08	46.000	46.000	43.300	43.700	38.109	28,550
2023-08-07	46.000	46.800	46.000	46.000	40.115	8,065
2023-08-04	47.300	47.300	46.050	46.250	40.333	6,207
2023-08-03	47.000	47.300	46.100	47.100	41.074	9,920
2023-08-02	47.950	48.150	47.000	47.050	41.031	12,936
2023-07-31	49.000	49.400	47.550	47.750	41.641	7,993
2023-07-28	48.400	49.150	48.050	48.400	42.208	4,672
2023-07-27	50.000	50.100	47.350	48.200	42.034	32,218
2023-07-26	47.900	50.000	47.900	50.000	43.603	7,054
2023-07-25	49.050	49.500	47.700	48.100	41.946	11,423
2023-07-24	48.850	49.800	48.650	49.250	42.949	7,611
2023-07-21	48.100	49.850	47.400	49.450	43.124	6,424
2023-07-20	48.500	48.500	47.900	48.150	41.990	8,334
2023-07-19	51.100	51.500	48.450	48.700	42.470	15,644
2023-07-18	51.700	52.400	51.100	51.300	44.737	3,173
2023-07-17	51.200	51.800	50.300	51.600	44.999	3,010
2023-07-14	51.200	52.600	50.700	51.600	44.999	5,184
2023-07-13	51.500	52.300	51.300	51.600	44.999	3,012
2023-07-12	50.000	52.000	49.700	51.900	45.260	5,105
2023-07-11	50.300	50.500	49.550	50.000	43.603	3,101
2023-07-10	50.700	50.800	49.900	50.300	43.865	3,766
2023-07-07	50.200	50.400	49.100	50.300	43.865	5,707
2023-07-06	50.800	50.800	49.300	49.950	43.560	4,725
2023-07-05	51.900	51.900	50.500	51.000	44.475	3,155
2023-07-04	51.100	51.700	50.500	51.500	44.911	8,189
2023-07-03	52.800	52.800	50.800	51.000	44.475	10,223
2023-06-30	50.600	53.000	50.600	52.800	46.045	12,108
2023-06-29	50.800	51.700	50.300	50.600	44.127	9,612
2023-06-28	49.200	51.000	49.200	50.600	44.127	9,812
2023-06-27	48.950	49.450	48.300	49.150	42.862	5,120
2023-06-26	48.750	49.400	47.800	48.650	42.426	9,153
2023-06-23	48.200	49.000	47.900	48.450	42.252	4,873
2023-06-22	47.800	48.250	46.800	48.100	41.946	10,419
2023-06-21	49.800	49.800	47.500	47.750	41.641	4,817
2023-06-20	49.350	50.700	48.750	49.800	43.429	15,119
2023-06-19	49.850	49.850	47.700	49.050	42.775	12,651
2023-06-16	51.000	51.000	50.200	50.400	43.952	7,336
2023-06-15	51.100	51.300	50.000	50.600	44.127	5,434

← NewerPage 14 of 22 · 1,261 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.