Meier Tobler Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	20.700	21.000	20.600	20.800	17.683	25,971
2022-04-01	20.400	21.100	20.200	20.700	17.598	16,649
2022-03-31	20.400	20.900	20.400	20.900	16.918	9,925
2022-03-30	20.400	20.800	20.300	20.600	16.675	8,303
2022-03-29	20.500	20.800	20.200	20.500	16.594	19,224
2022-03-28	19.800	20.800	19.800	20.700	16.756	27,188
2022-03-25	19.850	20.300	19.500	19.500	15.784	11,455
2022-03-24	20.100	20.300	19.900	20.100	16.270	44,611
2022-03-23	19.950	20.200	19.750	20.100	16.270	45,634
2022-03-22	19.500	20.000	19.500	19.900	16.108	16,062
2022-03-21	20.200	20.200	19.500	19.550	15.825	30,312
2022-03-18	19.850	20.100	19.800	20.100	16.270	20,113
2022-03-17	19.800	20.000	19.650	19.850	16.068	18,340
2022-03-16	19.800	19.950	19.750	19.800	16.027	24,134
2022-03-15	20.200	20.200	19.600	19.900	16.108	20,646
2022-03-14	19.600	20.300	19.600	20.200	16.351	19,145
2022-03-11	19.500	19.800	19.300	19.600	15.865	9,465
2022-03-10	19.700	19.800	19.200	19.400	15.703	16,624
2022-03-09	18.750	19.750	18.600	19.700	15.946	17,523
2022-03-08	17.500	19.000	17.500	18.750	15.177	39,015
2022-03-07	18.000	18.000	16.250	17.800	14.408	30,030
2022-03-04	18.000	18.500	17.100	18.200	14.732	47,716
2022-03-03	17.600	18.700	17.600	18.200	14.732	91,727
2022-03-02	15.950	16.600	15.700	16.600	13.437	6,188
2022-03-01	16.700	16.700	15.900	16.100	13.032	18,781
2022-02-28	15.450	16.950	15.450	16.450	13.316	28,087
2022-02-25	15.000	16.100	15.000	15.150	12.263	42,922
2022-02-24	15.500	15.600	14.700	15.000	12.142	17,235
2022-02-23	16.000	16.350	15.500	15.500	12.547	15,914
2022-02-22	16.100	16.300	15.750	16.300	13.194	502
2022-02-21	16.900	16.900	15.750	16.000	12.951	11,063
2022-02-18	16.750	16.950	16.700	16.850	13.639	479
2022-02-17	17.000	17.000	16.500	16.650	13.477	6,203
2022-02-16	17.000	17.000	16.650	16.950	13.720	3,725
2022-02-15	16.850	17.000	16.800	17.000	13.761	7,021
2022-02-14	16.700	17.000	16.650	17.000	13.761	6,973
2022-02-11	17.000	17.000	17.000	17.000	13.761	1,436
2022-02-10	16.800	17.100	16.750	16.950	13.720	958
2022-02-09	17.200	17.200	16.750	16.950	13.720	3,012
2022-02-08	16.900	17.050	16.750	17.000	13.761	2,067
2022-02-07	17.350	17.350	16.750	17.100	13.842	4,382
2022-02-04	16.950	17.150	16.750	17.150	13.882	1,279
2022-02-03	16.750	16.950	16.750	16.750	13.558	2,015
2022-02-02	17.650	17.650	16.450	16.800	13.599	6,865
2022-02-01	17.800	17.800	17.450	17.800	14.408	3,169
2022-01-31	17.400	17.800	17.400	17.600	14.246	2,254
2022-01-28	17.050	17.200	17.000	17.200	13.923	1,535
2022-01-27	16.950	17.250	16.950	17.200	13.923	1,490
2022-01-26	16.900	17.100	16.900	17.100	13.842	3,342
2022-01-25	16.050	17.050	16.050	16.900	13.680	3,952
2022-01-24	16.550	16.550	16.000	16.000	12.951	4,535
2022-01-21	17.500	17.500	16.300	16.500	13.356	19,077
2022-01-20	17.500	17.700	17.350	17.350	14.044	6,471
2022-01-19	18.050	18.150	17.300	17.300	14.004	5,404
2022-01-18	18.600	18.600	17.850	18.200	14.732	3,866
2022-01-17	18.500	18.650	18.350	18.600	15.056	257
2022-01-14	18.650	18.700	18.300	18.700	15.137	18,934
2022-01-13	18.700	18.850	18.550	18.800	15.218	2,010
2022-01-12	18.700	18.900	18.500	18.500	14.975	6,243
2022-01-11	18.750	19.000	18.400	18.400	14.894	2,354

← NewerPage 20 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.