Meier Tobler Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	44.200	45.600	43.600	44.000	38.371	17,292
2023-03-15	46.900	46.900	43.500	43.500	37.935	15,587
2023-03-14	46.000	48.100	45.200	47.700	40.551	10,132
2023-03-13	47.900	48.000	44.400	46.000	39.106	19,130
2023-03-10	48.200	48.900	47.400	48.000	40.806	8,340
2023-03-09	48.900	48.900	47.200	48.700	41.401	12,182
2023-03-08	48.100	49.600	47.800	48.900	41.571	23,698
2023-03-07	47.600	47.900	47.200	47.900	40.721	6,967
2023-03-06	46.900	47.800	45.500	47.500	40.381	16,934
2023-03-03	47.800	47.800	46.400	46.700	39.701	10,512
2023-03-02	47.400	48.500	46.200	48.100	40.891	19,536
2023-03-01	46.200	48.000	45.900	47.200	40.126	12,891
2023-02-28	47.600	47.600	45.800	46.000	39.106	16,091
2023-02-27	48.000	48.900	46.200	47.300	40.211	15,658
2023-02-24	46.200	49.000	46.200	47.900	40.721	26,011
2023-02-23	46.000	46.900	45.700	46.500	39.531	24,683
2023-02-22	45.100	45.900	44.500	45.700	38.851	9,217
2023-02-21	45.500	46.000	44.700	44.900	38.171	24,515
2023-02-20	43.800	45.900	43.100	45.900	39.021	28,505
2023-02-17	41.800	43.900	41.500	43.900	37.321	21,080
2023-02-16	42.600	43.600	41.200	41.600	35.365	27,823
2023-02-15	40.000	43.500	38.800	43.000	36.556	69,100
2023-02-14	38.400	38.400	37.400	37.600	31.965	16,435
2023-02-13	37.500	39.500	37.500	38.700	32.900	19,480
2023-02-10	39.500	39.500	37.400	37.700	32.050	21,615
2023-02-09	40.500	40.500	39.500	39.900	33.920	8,166
2023-02-08	40.300	41.700	39.800	41.000	34.855	23,024
2023-02-07	39.200	41.000	39.200	39.900	33.920	18,109
2023-02-06	40.000	40.000	37.600	39.300	33.410	16,570
2023-02-03	40.000	40.800	39.100	39.800	33.835	14,680
2023-02-02	39.800	41.600	39.000	40.100	34.090	24,308
2023-02-01	41.700	42.000	40.000	40.100	34.090	8,851
2023-01-31	42.500	42.800	41.300	42.000	35.705	8,724
2023-01-30	43.700	44.200	41.800	42.400	36.045	10,018
2023-01-27	44.800	44.800	42.800	43.300	36.811	19,812
2023-01-26	43.500	44.800	43.300	44.400	37.746	19,701
2023-01-25	42.500	43.100	42.500	43.100	36.641	4,768
2023-01-24	42.600	43.100	42.000	42.600	36.215	12,334
2023-01-23	42.900	42.900	41.800	42.600	36.215	18,651
2023-01-20	41.500	43.700	41.500	42.600	36.215	11,321
2023-01-19	41.200	42.000	40.900	41.000	34.855	8,544
2023-01-18	41.000	41.800	41.000	41.400	35.195	8,611
2023-01-17	41.300	42.000	40.500	41.000	34.855	17,108
2023-01-16	41.500	41.900	40.000	41.700	35.450	16,209
2023-01-13	41.800	42.300	41.100	41.500	35.280	9,176
2023-01-12	40.500	41.600	40.100	41.500	35.280	16,179
2023-01-11	42.500	42.500	40.300	40.700	34.600	17,112
2023-01-10	42.300	42.300	41.300	42.300	35.960	14,191
2023-01-09	42.000	43.500	41.600	42.500	36.130	27,372
2023-01-06	44.600	44.600	42.000	42.100	35.790	27,503
2023-01-05	43.300	45.800	43.000	45.300	38.511	15,627
2023-01-04	44.100	44.100	43.000	43.000	36.556	15,315
2023-01-03	41.500	44.800	41.500	44.100	37.491	35,123
2022-12-30	40.700	41.100	40.200	41.000	34.855	12,651
2022-12-29	40.000	40.800	40.000	40.700	34.600	5,800
2022-12-28	41.400	41.400	40.100	40.200	34.175	5,366
2022-12-27	40.000	42.000	39.900	41.200	35.025	28,598
2022-12-23	39.400	40.000	38.800	39.900	33.920	6,271
2022-12-22	39.700	40.000	39.300	39.500	33.580	24,210
2022-12-21	39.100	40.000	38.700	40.000	34.005	13,320

← NewerPage 16 of 21 · 1,258 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.