Meier Tobler Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	39.200	39.500	38.500	39.500	33.580	10,404
2022-12-16	37.400	38.900	36.900	38.800	32.985	24,010
2022-12-15	38.000	38.000	36.600	37.000	31.455	7,177
2022-12-14	38.000	38.000	37.400	37.900	32.220	8,034
2022-12-13	38.400	38.400	37.600	37.600	31.965	9,650
2022-12-12	38.900	39.000	37.800	38.100	32.390	12,216
2022-12-09	39.400	39.400	38.600	39.100	33.240	12,315
2022-12-08	37.700	39.300	37.500	39.200	33.325	17,042
2022-12-07	37.500	37.800	36.300	37.800	32.135	13,570
2022-12-06	36.900	37.800	36.900	37.400	31.795	14,251
2022-12-05	35.700	36.900	35.500	36.700	31.200	12,306
2022-12-02	35.600	36.000	35.200	36.000	30.605	8,165
2022-12-01	35.000	35.600	34.700	35.600	30.265	20,415
2022-11-30	34.900	35.000	34.500	35.000	29.754	9,325
2022-11-29	34.700	34.900	34.000	34.900	29.669	6,020
2022-11-28	34.900	34.900	34.300	34.600	29.414	7,300
2022-11-25	34.400	34.900	34.000	34.900	29.669	5,638
2022-11-24	34.700	34.700	33.900	34.100	28.989	6,391
2022-11-23	34.900	34.900	34.200	34.600	29.414	7,064
2022-11-22	34.100	34.900	33.800	34.900	29.669	4,508
2022-11-21	34.400	34.800	34.100	34.500	29.329	8,862
2022-11-18	34.000	34.700	33.700	34.100	28.989	13,065
2022-11-17	33.500	33.800	32.800	33.800	28.734	6,214
2022-11-16	34.100	34.400	32.700	33.200	28.224	7,323
2022-11-15	33.500	34.800	33.400	34.400	29.244	8,095
2022-11-14	33.600	34.400	33.400	33.800	28.734	11,464
2022-11-11	34.200	34.200	32.400	33.300	28.309	17,641
2022-11-10	34.900	34.900	33.600	34.500	29.329	11,163
2022-11-09	33.200	34.800	33.200	34.800	29.584	24,325
2022-11-08	33.000	33.300	32.600	33.000	28.054	6,579
2022-11-07	31.500	32.900	31.200	32.900	27.969	13,385
2022-11-04	31.200	31.700	31.100	31.300	26.609	10,252
2022-11-03	31.400	31.400	30.700	30.900	26.269	4,627
2022-11-02	31.000	31.600	30.800	31.300	26.609	8,877
2022-11-01	31.700	31.800	31.100	31.200	26.524	9,725
2022-10-31	32.000	32.600	31.500	31.600	26.864	12,627
2022-10-28	31.800	32.000	31.500	31.700	26.949	9,902
2022-10-27	31.800	31.800	31.100	31.800	27.034	5,833
2022-10-26	30.300	31.800	29.900	31.800	27.034	20,735
2022-10-25	30.300	30.900	29.800	30.100	25.589	19,521
2022-10-24	30.600	30.600	29.900	30.100	25.589	20,618
2022-10-21	30.100	30.500	30.000	30.500	25.929	8,173
2022-10-20	30.500	30.700	29.900	29.900	25.419	4,465
2022-10-19	29.800	30.500	29.700	30.500	25.929	11,976
2022-10-18	29.700	30.000	29.500	29.800	25.334	10,816
2022-10-17	29.100	29.900	29.100	29.600	25.164	15,337
2022-10-14	29.400	29.800	29.100	29.100	24.739	13,913
2022-10-13	29.600	29.600	28.000	29.400	24.994	33,240
2022-10-12	29.700	29.900	28.800	29.600	25.164	17,467
2022-10-11	28.900	29.800	28.900	29.700	25.249	6,495
2022-10-10	29.800	29.800	28.700	29.200	24.824	10,317
2022-10-07	29.800	30.000	29.000	29.700	25.249	16,561
2022-10-06	31.300	31.300	30.000	30.100	25.589	16,582
2022-10-05	30.400	32.000	30.400	31.100	26.439	35,467
2022-10-04	30.800	31.200	30.500	30.700	26.099	17,352
2022-10-03	30.200	30.700	30.000	30.600	26.014	25,630
2022-09-30	29.800	30.400	29.500	30.200	25.674	16,948
2022-09-29	29.000	29.700	28.800	29.500	25.079	21,852
2022-09-28	28.900	29.000	28.300	28.800	24.484	7,399
2022-09-27	30.200	30.200	28.900	29.200	24.824	15,503

← NewerPage 17 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.