Meier Tobler Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	24.100	24.700	24.100	24.500	20.828	11,371
2022-06-30	23.500	24.100	23.000	24.000	20.403	12,219
2022-06-29	24.800	24.800	23.600	23.600	20.063	11,119
2022-06-28	25.000	25.300	24.100	24.600	20.913	19,936
2022-06-27	23.500	25.100	23.500	25.000	21.253	20,647
2022-06-24	24.200	24.400	23.800	23.800	20.233	19,309
2022-06-23	24.200	24.300	23.700	24.300	20.658	9,394
2022-06-22	24.400	24.400	22.900	24.000	20.403	12,253
2022-06-21	23.800	24.900	23.800	24.200	20.573	15,664
2022-06-20	23.600	24.000	23.300	23.800	20.233	7,883
2022-06-17	23.300	23.900	22.800	23.900	20.318	16,605
2022-06-16	23.900	24.000	22.600	23.000	19.553	18,119
2022-06-15	24.200	24.600	23.600	23.600	20.063	6,294
2022-06-14	23.100	24.200	23.100	24.200	20.573	22,945
2022-06-13	24.800	24.800	23.200	23.400	19.893	38,195
2022-06-10	25.200	25.400	24.800	25.200	21.423	5,082
2022-06-09	25.700	25.700	25.000	25.300	21.508	9,709
2022-06-08	25.400	25.800	25.300	25.800	21.933	5,459
2022-06-07	26.000	26.000	25.100	25.100	21.338	5,318
2022-06-03	25.900	26.000	25.700	25.900	22.018	7,516
2022-06-02	25.500	25.900	25.500	25.900	22.018	4,774
2022-06-01	25.600	25.800	25.000	25.600	21.763	20,864
2022-05-31	25.200	25.600	25.000	25.300	21.508	13,315
2022-05-30	24.400	25.200	24.400	25.200	21.423	6,370
2022-05-27	24.000	24.800	23.600	24.200	20.573	10,453
2022-05-25	24.100	24.100	23.700	23.900	20.318	6,978
2022-05-24	24.100	24.600	23.400	23.900	20.318	15,120
2022-05-23	25.600	25.900	24.200	24.300	20.658	14,344
2022-05-20	25.500	25.800	25.300	25.300	21.508	8,132
2022-05-19	24.900	25.100	24.300	25.100	21.338	24,030
2022-05-18	24.000	25.000	24.000	24.900	21.168	19,558
2022-05-17	23.300	24.000	23.300	23.900	20.318	20,006
2022-05-16	21.500	23.600	21.500	23.300	19.808	22,272
2022-05-13	23.400	23.400	22.700	22.700	19.298	7,607
2022-05-12	22.800	23.400	21.900	23.400	19.893	19,434
2022-05-11	23.000	23.400	22.500	23.000	19.553	18,126
2022-05-10	23.400	23.800	23.100	23.100	19.638	14,293
2022-05-09	23.900	24.000	23.400	23.700	20.148	21,437
2022-05-06	23.600	24.000	23.500	23.800	20.233	22,257
2022-05-05	23.600	23.900	23.300	23.400	19.893	11,867
2022-05-04	23.900	23.900	23.200	23.200	19.723	8,574
2022-05-03	22.800	23.800	22.800	23.800	20.233	15,336
2022-05-02	23.000	23.500	23.000	23.000	19.553	15,468
2022-04-29	22.500	23.000	22.400	22.800	19.383	17,702
2022-04-28	21.900	22.400	21.600	22.400	19.043	32,251
2022-04-27	21.800	21.800	21.600	21.700	18.448	7,519
2022-04-26	22.000	22.200	21.600	21.600	18.363	10,963
2022-04-25	21.600	22.200	21.500	22.000	18.703	11,041
2022-04-22	22.000	22.200	21.400	21.400	18.193	11,376
2022-04-21	22.000	22.400	21.100	22.200	18.873	36,433
2022-04-20	22.000	22.600	22.000	22.200	18.873	29,286
2022-04-19	21.200	22.300	21.100	22.200	18.873	38,130
2022-04-14	20.200	20.600	20.000	20.600	17.513	10,897
2022-04-13	19.850	20.400	19.850	20.200	17.173	5,521
2022-04-12	20.000	20.100	19.700	20.100	17.088	7,792
2022-04-11	19.700	20.000	19.700	20.000	17.003	13,746
2022-04-08	19.500	19.800	19.500	19.550	16.620	10,666
2022-04-07	19.700	19.950	19.500	19.550	16.620	7,410
2022-04-06	20.000	20.300	19.600	19.800	16.833	7,984
2022-04-05	20.800	20.800	19.700	20.000	17.003	12,567

← NewerPage 19 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.