Meier Tobler Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	52.000	52.000	50.400	50.700	44.214	5,330
2023-06-13	51.900	52.500	50.500	52.500	45.784	7,095
2023-06-12	50.800	51.800	50.800	51.500	44.911	10,647
2023-06-09	50.700	51.500	50.100	51.100	44.563	11,540
2023-06-08	49.500	51.100	49.500	50.700	44.214	11,710
2023-06-07	49.400	49.550	48.400	49.200	42.906	8,040
2023-06-06	51.000	51.000	49.500	49.700	43.342	7,688
2023-06-05	51.700	52.000	50.500	50.700	44.214	4,715
2023-06-02	51.100	52.000	49.800	51.800	45.173	16,598
2023-06-01	48.700	51.000	48.700	50.700	44.214	12,935
2023-05-31	49.900	50.800	48.450	48.650	42.426	88,283
2023-05-30	50.700	51.600	49.750	49.850	43.473	10,275
2023-05-26	50.100	50.700	49.700	50.600	44.127	6,948
2023-05-25	49.500	50.500	49.450	50.100	43.691	6,908
2023-05-24	51.000	51.200	49.500	49.650	43.298	7,362
2023-05-23	49.800	51.400	48.950	50.600	44.127	21,654
2023-05-22	51.700	51.700	49.750	50.300	43.865	17,096
2023-05-19	52.200	53.100	51.200	52.000	45.347	10,349
2023-05-17	53.000	53.300	52.000	52.700	45.958	4,929
2023-05-16	52.400	53.800	52.300	52.900	46.132	8,441
2023-05-15	55.000	55.000	51.900	52.300	45.609	20,031
2023-05-12	54.800	54.900	54.100	54.900	47.876	11,310
2023-05-11	55.000	55.000	54.000	54.600	47.615	12,263
2023-05-10	54.500	54.900	54.100	54.700	47.702	14,458
2023-05-09	54.300	54.600	53.500	54.500	47.528	4,391
2023-05-08	54.100	54.800	53.600	54.700	47.702	10,425
2023-05-05	53.500	55.000	53.200	54.700	47.702	12,861
2023-05-04	54.600	54.600	53.000	53.000	46.220	7,046
2023-05-03	53.500	55.000	52.800	54.400	47.440	17,735
2023-05-02	53.200	54.400	53.200	53.200	46.394	8,405
2023-04-28	53.700	54.500	52.700	53.200	46.394	10,792
2023-04-27	52.400	54.300	52.200	53.700	46.830	22,474
2023-04-26	51.400	52.000	50.000	52.000	45.347	10,388
2023-04-25	52.100	52.700	50.900	51.800	45.173	6,972
2023-04-24	51.300	53.500	51.100	51.900	45.260	22,340
2023-04-21	52.000	52.000	48.950	51.300	44.737	15,203
2023-04-20	53.000	53.500	51.500	51.900	45.260	10,804
2023-04-19	53.500	53.700	52.600	53.300	46.481	8,325
2023-04-18	54.000	54.500	52.700	53.000	46.220	10,131
2023-04-17	53.500	55.000	52.500	54.200	47.266	26,550
2023-04-14	51.500	53.400	51.200	53.400	46.568	24,641
2023-04-13	50.400	51.800	50.300	51.000	44.475	14,294
2023-04-12	50.600	51.400	49.550	50.800	44.301	17,797
2023-04-11	47.650	50.400	47.650	50.400	43.952	34,584
2023-04-06	48.500	49.050	47.750	48.500	42.295	6,452
2023-04-05	48.500	49.050	47.850	48.650	42.426	10,472
2023-04-04	47.300	49.500	47.300	48.650	42.426	12,218
2023-04-03	46.900	47.650	46.050	47.600	41.510	7,161
2023-03-31	46.100	47.300	46.000	46.800	40.813	7,580
2023-03-30	46.500	46.500	45.700	46.200	40.289	5,989
2023-03-29	44.600	46.500	44.400	46.400	40.464	8,743
2023-03-28	45.300	45.400	44.600	44.900	39.156	2,885
2023-03-27	44.500	45.700	44.500	45.600	39.766	5,084
2023-03-24	45.100	45.200	43.800	44.200	38.545	4,674
2023-03-23	45.000	45.700	44.300	45.400	39.592	3,381
2023-03-22	45.000	45.700	44.300	45.100	39.330	7,024
2023-03-21	43.300	45.700	43.100	45.400	39.592	15,974
2023-03-20	42.700	44.000	41.100	43.700	38.109	17,718
2023-03-17	44.000	44.300	42.500	43.400	37.848	9,127
2023-03-16	44.200	45.600	43.600	44.000	38.371	17,292

← NewerPage 15 of 21 · 1,257 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.