Meier Tobler Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	35.000	35.250	34.700	34.950	34.950	4,148
2026-04-27	34.950	35.200	34.800	35.050	35.050	6,420
2026-04-24	35.700	35.950	34.400	34.800	34.800	10,687
2026-04-23	36.450	36.450	35.850	35.850	35.850	2,113
2026-04-22	36.650	36.850	36.450	36.450	36.450	2,016
2026-04-21	36.750	36.900	36.400	36.500	36.500	5,200
2026-04-20	36.900	36.900	36.500	36.600	36.600	6,677
2026-04-17	36.100	37.400	36.100	37.000	37.000	7,312
2026-04-16	36.150	36.850	36.150	36.250	36.250	12,420
2026-04-15	36.300	36.750	35.500	36.000	36.000	8,413
2026-04-14	36.250	36.700	36.250	36.450	36.450	5,878
2026-04-13	36.750	36.750	35.800	36.100	36.100	15,941
2026-04-10	36.450	37.150	36.300	36.700	36.700	5,914
2026-04-09	36.050	36.700	35.850	36.300	36.300	6,777
2026-04-08	36.500	38.300	36.500	37.600	35.900	17,832
2026-04-07	36.450	36.950	35.550	35.800	34.181	9,035
2026-04-02	36.100	36.350	35.800	36.200	34.563	6,741
2026-04-01	35.500	36.600	35.100	36.350	34.707	29,994
2026-03-31	34.950	35.500	34.950	35.150	33.561	12,085
2026-03-30	35.050	35.100	34.600	34.750	33.179	6,968
2026-03-27	35.250	35.500	34.800	34.850	33.274	8,394
2026-03-26	35.350	36.050	35.250	35.400	33.800	6,279
2026-03-25	34.750	35.300	34.750	35.200	33.609	12,016
2026-03-24	35.000	35.050	34.350	34.600	33.036	14,135
2026-03-23	34.500	35.200	33.500	34.850	33.274	15,193
2026-03-20	34.500	34.750	34.000	34.550	32.988	28,118
2026-03-19	34.600	34.850	34.000	34.400	32.845	16,415
2026-03-18	34.750	34.900	34.300	34.450	32.892	5,382
2026-03-17	34.600	35.200	34.500	34.550	32.988	9,008
2026-03-16	34.550	35.450	34.300	34.750	33.179	9,692
2026-03-13	34.750	34.750	34.250	34.350	32.797	4,507
2026-03-12	34.750	34.950	34.500	34.600	33.036	3,041
2026-03-11	34.600	34.650	34.300	34.650	33.083	2,857
2026-03-10	35.300	35.500	34.600	34.700	33.131	17,251
2026-03-09	35.350	35.500	35.150	35.200	33.609	3,402
2026-03-06	36.400	36.400	35.400	36.050	34.420	6,605
2026-03-05	36.400	37.050	35.950	36.250	34.611	6,380
2026-03-04	35.550	36.250	35.200	36.200	34.563	5,520
2026-03-03	36.200	36.200	35.000	35.150	33.561	8,572
2026-03-02	37.100	37.500	36.500	36.500	34.850	9,857
2026-02-27	37.850	38.050	37.000	37.100	35.423	12,422
2026-02-26	38.900	39.950	37.300	37.400	35.709	13,412
2026-02-25	38.950	39.400	38.600	38.700	36.950	2,247
2026-02-24	39.450	39.450	38.250	39.150	37.380	6,947
2026-02-23	39.750	39.950	39.000	39.000	37.237	3,296
2026-02-20	39.450	40.350	39.450	39.850	38.048	5,703
2026-02-19	39.600	40.200	39.400	39.400	37.619	1,459
2026-02-18	38.900	40.350	38.900	39.750	37.953	4,932
2026-02-17	39.300	39.600	38.750	39.350	37.571	1,603
2026-02-16	40.000	40.400	39.400	39.400	37.619	5,352
2026-02-13	39.550	40.000	39.000	39.250	37.475	2,119
2026-02-12	41.000	41.000	39.300	39.650	37.857	6,153
2026-02-11	40.000	41.850	40.000	41.100	39.242	13,561
2026-02-10	40.100	40.750	39.600	40.000	38.192	12,030
2026-02-09	39.850	40.650	39.600	40.450	38.621	4,760
2026-02-06	38.950	39.700	38.200	39.600	37.810	3,495
2026-02-05	39.150	39.150	38.400	38.650	36.903	5,928
2026-02-04	37.850	39.200	37.550	39.000	37.237	11,087
2026-02-03	36.400	38.000	36.250	37.650	35.948	19,096
2026-02-02	36.200	36.550	35.800	36.400	34.754	12,034

← NewerPage 3 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.