Meier Tobler Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	28.700	30.100	28.600	29.900	25.419	19,821
2022-09-23	29.100	30.600	28.700	29.200	24.824	40,249
2022-09-22	30.300	30.300	29.400	29.400	24.994	5,884
2022-09-21	30.300	30.500	30.000	30.500	25.929	13,830
2022-09-20	30.100	30.600	29.800	30.500	25.929	17,530
2022-09-19	29.600	30.200	29.000	29.900	25.419	9,394
2022-09-16	29.500	30.200	29.400	29.900	25.419	22,928
2022-09-15	29.900	30.300	29.700	29.800	25.334	6,897
2022-09-14	30.100	30.700	29.900	30.100	25.589	5,627
2022-09-13	30.600	31.200	30.000	30.400	25.844	12,352
2022-09-12	29.500	30.600	29.500	30.400	25.844	8,708
2022-09-09	30.000	30.000	29.400	29.400	24.994	13,147
2022-09-08	29.100	30.200	28.900	30.000	25.504	22,000
2022-09-07	28.900	28.900	27.300	28.900	24.569	31,745
2022-09-06	28.900	29.600	28.400	29.100	24.739	10,167
2022-09-05	29.400	29.500	28.100	28.800	24.484	17,586
2022-09-02	29.400	29.900	29.400	29.700	25.249	8,103
2022-09-01	30.000	30.300	28.900	29.600	25.164	21,936
2022-08-31	30.500	31.100	30.300	30.400	25.844	8,506
2022-08-30	30.600	31.600	30.600	30.800	26.184	4,839
2022-08-29	30.500	31.700	30.100	30.900	26.269	18,479
2022-08-26	31.000	31.600	30.800	30.800	26.184	10,315
2022-08-25	31.700	31.700	30.500	31.200	26.524	14,054
2022-08-24	31.000	31.700	31.000	31.500	26.779	10,555
2022-08-23	31.700	32.000	31.000	31.000	26.354	7,720
2022-08-22	32.300	32.300	30.800	32.000	27.204	13,826
2022-08-19	32.500	32.500	31.800	32.000	27.204	14,818
2022-08-18	30.300	32.900	30.300	32.800	27.884	27,342
2022-08-17	31.300	31.600	30.100	30.400	25.844	12,932
2022-08-16	29.800	31.100	29.600	31.100	26.439	30,596
2022-08-15	29.700	30.100	29.400	30.000	25.504	11,356
2022-08-12	29.200	29.700	29.000	29.400	24.994	10,413
2022-08-11	29.100	29.800	28.900	28.900	24.569	4,160
2022-08-10	29.300	29.600	28.900	29.100	24.739	7,091
2022-08-09	29.500	30.000	29.300	29.600	25.164	11,769
2022-08-08	29.800	30.000	28.200	29.200	24.824	27,345
2022-08-05	30.000	30.000	28.100	29.400	24.994	20,166
2022-08-04	30.300	30.600	29.900	30.100	25.589	23,585
2022-08-03	28.500	30.300	28.500	30.300	25.759	82,708
2022-08-02	26.600	28.600	26.300	28.100	23.889	32,209
2022-07-29	26.700	26.700	26.200	26.400	22.443	7,373
2022-07-28	25.800	26.700	25.600	26.700	22.698	28,873
2022-07-27	25.000	25.900	25.000	25.700	21.848	12,940
2022-07-26	24.500	25.000	24.500	25.000	21.253	6,625
2022-07-25	24.000	24.800	23.800	24.800	21.083	7,407
2022-07-22	24.000	24.200	23.900	24.000	20.403	7,739
2022-07-21	23.800	24.200	23.500	24.000	20.403	7,706
2022-07-20	24.000	24.400	23.600	23.600	20.063	8,545
2022-07-19	24.200	24.400	24.100	24.400	20.743	4,424
2022-07-18	24.100	24.500	23.900	24.400	20.743	9,742
2022-07-15	24.000	24.500	23.900	24.500	20.828	4,037
2022-07-14	24.300	24.400	23.800	23.800	20.233	3,254
2022-07-13	24.800	24.800	24.000	24.300	20.658	4,406
2022-07-12	24.500	24.800	24.400	24.800	21.083	5,812
2022-07-11	24.700	24.800	24.400	24.500	20.828	4,881
2022-07-08	24.800	24.800	24.300	24.700	20.998	5,642
2022-07-07	23.800	24.800	23.600	24.700	20.998	13,799
2022-07-06	23.900	24.200	23.400	23.800	20.233	11,560
2022-07-05	24.700	24.700	23.700	23.700	20.148	11,089
2022-07-04	24.700	24.700	24.300	24.600	20.913	4,164

← NewerPage 18 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.