Meier Tobler Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	32.350	33.100	32.350	32.750	32.750	5,463
2026-07-23	32.750	33.000	32.150	32.150	32.150	17,043
2026-07-22	32.400	33.000	32.350	32.350	32.350	7,315
2026-07-21	32.500	33.100	32.350	32.400	32.400	5,877
2026-07-20	33.300	33.300	32.450	32.650	32.650	5,648
2026-07-17	32.600	33.400	32.350	33.150	33.150	4,477
2026-07-16	32.700	32.900	32.550	32.750	32.750	8,703
2026-07-15	32.350	32.900	32.250	32.500	32.500	3,052
2026-07-14	32.250	32.900	32.250	32.500	32.500	5,809
2026-07-13	32.400	32.650	31.850	32.050	32.050	6,663
2026-07-10	32.400	32.750	32.100	32.200	32.200	7,027
2026-07-09	32.500	32.950	32.100	32.500	32.500	19,553
2026-07-08	31.650	31.800	30.900	30.900	30.900	11,513
2026-07-07	31.750	32.250	31.500	31.800	31.800	10,336
2026-07-06	32.500	32.650	31.700	31.900	31.900	8,164
2026-07-03	31.450	32.400	31.450	32.350	32.350	10,265
2026-07-02	31.000	31.750	30.800	31.600	31.600	5,201
2026-07-01	31.350	31.450	30.800	30.850	30.850	6,180
2026-06-30	30.850	31.250	30.850	31.100	31.100	2,997
2026-06-29	31.650	31.650	30.700	30.700	30.700	14,197
2026-06-26	31.400	31.650	30.900	31.300	31.300	4,306
2026-06-25	31.450	31.650	31.050	31.150	31.150	7,608
2026-06-24	31.200	31.500	30.950	31.300	31.300	7,327
2026-06-23	30.750	31.200	30.600	31.050	31.050	6,243
2026-06-22	31.500	31.500	30.600	30.600	30.600	15,068
2026-06-19	31.000	31.500	30.900	31.500	31.500	31,149
2026-06-18	31.100	31.250	30.950	31.050	31.050	5,823
2026-06-17	31.700	31.700	31.100	31.100	31.100	10,071
2026-06-16	31.900	32.050	31.550	31.600	31.600	4,385
2026-06-15	31.600	32.150	31.500	31.700	31.700	7,326
2026-06-12	30.950	31.850	30.950	31.400	31.400	4,537
2026-06-11	30.700	31.250	30.600	30.800	30.800	8,664
2026-06-10	30.850	31.100	30.600	30.800	30.800	10,342
2026-06-09	30.850	31.250	30.750	30.850	30.850	4,934
2026-06-08	31.000	31.050	30.400	30.700	30.700	5,954
2026-06-05	31.950	32.100	31.000	31.200	31.200	7,340
2026-06-04	31.550	32.200	31.200	31.800	31.800	10,265
2026-06-03	30.650	31.650	30.400	31.350	31.350	18,017
2026-06-02	30.600	31.050	30.500	30.800	30.800	12,865
2026-06-01	30.750	31.350	30.600	30.750	30.750	9,394
2026-05-29	30.800	31.600	29.950	30.300	30.300	81,427
2026-05-28	31.550	31.550	30.600	31.000	31.000	11,106
2026-05-27	32.650	32.650	31.250	31.400	31.400	5,854
2026-05-26	31.950	32.750	31.950	32.550	32.550	5,818
2026-05-22	32.500	32.500	31.500	31.800	31.800	12,742
2026-05-21	32.800	32.800	32.050	32.350	32.350	6,333
2026-05-20	32.350	32.950	32.200	32.800	32.800	5,297
2026-05-19	32.100	32.500	31.850	32.200	32.200	5,120
2026-05-18	32.650	32.650	31.800	31.950	31.950	17,252
2026-05-15	32.650	32.950	32.500	32.800	32.800	3,104
2026-05-13	32.100	32.450	32.000	32.450	32.450	6,202
2026-05-12	32.200	32.350	31.750	31.950	31.950	10,433
2026-05-11	33.300	33.300	31.700	32.300	32.300	13,288
2026-05-08	33.950	34.250	32.850	33.150	33.150	14,591
2026-05-07	34.850	35.000	34.150	34.250	34.250	3,849
2026-05-06	34.350	35.000	34.150	34.700	34.700	7,639
2026-05-05	34.150	34.350	34.150	34.350	34.350	1,495
2026-05-04	33.800	34.850	33.800	34.000	34.000	6,216
2026-04-30	34.500	34.850	33.800	33.800	33.800	16,609
2026-04-29	35.200	35.450	34.450	34.500	34.500	2,718

← NewerPage 2 of 21 · 1,259 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.