Meier Tobler Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	18.750	18.850	18.550	18.750	15.177	2,736
2022-01-07	18.750	18.850	18.600	18.750	15.177	3,439
2022-01-06	18.800	18.950	18.400	18.700	15.137	1,234
2022-01-05	18.000	19.000	18.000	19.000	15.380	11,458
2022-01-04	18.500	18.600	18.300	18.300	14.813	3,623
2022-01-03	18.300	18.600	18.100	18.600	15.056	1,867
2021-12-30	17.800	18.000	17.450	18.000	14.570	3,125
2021-12-29	17.750	17.900	17.300	17.650	14.287	2,878
2021-12-28	17.350	17.850	17.350	17.750	14.368	4,852
2021-12-27	17.100	17.700	17.050	17.500	14.165	9,527
2021-12-23	16.900	17.000	16.850	17.000	13.761	8,718
2021-12-22	16.800	16.900	16.700	16.900	13.680	1,414
2021-12-21	16.950	16.950	16.500	16.700	13.518	2,867
2021-12-20	16.500	17.000	16.250	17.000	13.761	3,972
2021-12-17	16.500	16.500	16.250	16.250	13.154	4,892
2021-12-16	16.350	16.500	16.250	16.500	13.356	2,267
2021-12-15	16.250	16.450	16.250	16.250	13.154	1,157
2021-12-14	16.500	16.500	16.250	16.250	13.154	5,690
2021-12-13	16.700	16.700	16.500	16.600	13.437	663
2021-12-10	16.550	16.600	16.400	16.600	13.437	4,708
2021-12-09	17.000	17.000	16.300	16.300	13.194	4,687
2021-12-08	16.550	16.900	16.500	16.900	13.680	4,024
2021-12-07	16.300	16.450	16.000	16.350	13.235	6,907
2021-12-06	16.900	17.050	15.900	16.450	13.316	7,727
2021-12-03	16.850	17.100	16.650	17.050	13.801	1,753
2021-12-02	17.050	17.300	16.600	17.000	13.761	6,150
2021-12-01	16.800	17.400	16.600	17.350	14.044	4,997
2021-11-30	17.500	17.500	16.850	16.850	13.639	4,377
2021-11-29	17.800	17.900	17.150	17.300	14.004	3,507
2021-11-26	17.950	17.950	17.100	17.650	14.287	3,609
2021-11-25	18.200	18.350	17.500	17.800	14.408	7,031
2021-11-24	18.500	18.750	18.100	18.200	14.732	6,252
2021-11-23	18.500	18.700	18.450	18.700	15.137	3,665
2021-11-22	19.050	19.050	18.500	18.500	14.975	5,518
2021-11-19	18.900	19.100	18.750	19.000	15.380	2,367
2021-11-18	19.050	19.100	18.750	19.100	15.461	1,378
2021-11-17	19.050	19.200	18.700	19.200	15.542	3,142
2021-11-16	18.900	19.200	18.750	19.200	15.542	5,715
2021-11-15	19.200	19.200	18.750	18.750	15.177	4,947
2021-11-12	18.450	19.200	18.450	19.200	15.542	5,819
2021-11-11	18.800	18.950	18.500	18.500	14.975	4,985
2021-11-10	18.700	18.950	18.300	18.950	15.339	5,157
2021-11-09	18.900	18.950	18.600	18.650	15.096	3,617
2021-11-08	19.000	19.000	18.100	18.750	15.177	7,317
2021-11-05	18.850	19.000	18.750	19.000	15.380	2,296
2021-11-04	19.000	19.150	18.750	19.000	15.380	1,964
2021-11-03	19.100	19.100	18.800	18.800	15.218	862
2021-11-02	19.000	19.200	18.800	18.950	15.339	5,854
2021-11-01	19.350	19.350	19.000	19.050	15.420	9,349
2021-10-29	19.150	19.350	19.000	19.350	15.663	12,315
2021-10-28	19.300	19.350	19.150	19.350	15.663	9,753
2021-10-27	19.150	19.250	19.000	19.250	15.582	4,306
2021-10-26	19.050	19.200	18.850	19.150	15.501	4,312
2021-10-25	18.750	18.900	18.750	18.800	15.218	3,044
2021-10-22	18.850	19.000	18.750	19.000	15.380	300
2021-10-21	19.000	19.150	18.750	19.000	15.380	1,521
2021-10-20	19.050	19.250	18.900	18.900	15.299	35,068
2021-10-19	18.700	18.800	18.600	18.800	15.218	7,494
2021-10-18	18.250	18.700	18.250	18.700	15.137	1,150
2021-10-15	18.350	18.500	18.250	18.500	14.975	2,274

← NewerPage 21 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.