Meier Tobler Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	36.950	37.000	36.350	36.350	34.707	6,101
2026-01-29	36.500	37.000	36.500	36.800	35.136	5,579
2026-01-28	37.150	37.150	36.200	36.500	34.850	12,761
2026-01-27	39.350	39.350	36.000	37.000	35.327	28,964
2026-01-26	39.100	39.500	38.900	39.450	37.666	8,502
2026-01-23	39.000	39.300	38.850	38.900	37.141	1,536
2026-01-22	39.000	39.850	39.000	39.050	37.284	11,403
2026-01-21	38.050	39.000	37.750	39.000	37.237	8,706
2026-01-20	37.500	37.750	37.150	37.600	35.900	2,587
2026-01-19	37.650	37.850	37.150	37.700	35.996	2,685
2026-01-16	38.550	38.550	36.900	37.500	35.805	12,838
2026-01-15	39.100	39.250	38.700	38.850	37.094	4,729
2026-01-14	39.800	39.800	38.800	39.250	37.475	3,902
2026-01-13	39.800	40.000	39.400	39.650	37.857	2,062
2026-01-12	40.050	40.150	39.600	40.000	38.192	1,589
2026-01-09	41.000	41.000	39.900	40.050	38.239	4,533
2026-01-08	39.600	40.950	39.550	40.950	39.099	11,577
2026-01-07	39.600	39.600	39.500	39.600	37.810	11,984
2026-01-06	39.550	39.600	39.200	39.500	37.714	10,052
2026-01-05	39.600	39.600	39.100	39.450	37.666	5,614
2025-12-30	39.600	39.600	39.300	39.600	37.810	12,809
2025-12-29	39.350	39.600	39.150	39.600	37.810	8,092
2025-12-23	39.250	39.500	39.250	39.450	37.666	1,414
2025-12-22	39.500	39.500	39.000	39.450	37.666	1,792
2025-12-19	39.200	39.500	38.800	39.450	37.666	17,166
2025-12-18	39.000	39.000	38.450	39.000	37.237	6,690
2025-12-17	38.500	38.950	38.500	38.950	37.189	2,483
2025-12-16	38.500	38.700	38.150	38.700	36.950	4,421
2025-12-15	38.850	38.850	38.500	38.700	36.950	1,276
2025-12-12	39.200	39.200	38.450	38.750	36.998	5,029
2025-12-11	39.250	39.250	38.800	39.000	37.237	2,191
2025-12-10	39.350	39.450	38.800	39.050	37.284	1,809
2025-12-09	39.500	39.500	38.700	39.150	37.380	11,531
2025-12-08	39.650	39.950	39.100	39.600	37.810	4,981
2025-12-05	40.050	40.100	39.050	39.200	37.428	4,471
2025-12-04	39.150	40.050	39.150	40.050	38.239	13,602
2025-12-03	39.100	39.400	38.950	39.350	37.571	2,578
2025-12-02	39.200	39.500	39.150	39.300	37.523	3,388
2025-12-01	39.800	39.850	38.450	39.650	37.857	3,584
2025-11-28	38.850	39.850	38.850	39.850	38.048	8,932
2025-11-27	39.300	39.300	38.700	39.300	37.523	4,254
2025-11-26	37.750	38.950	37.750	38.950	37.189	6,052
2025-11-25	37.400	37.950	37.400	37.950	36.234	2,828
2025-11-24	37.200	37.850	37.150	37.600	35.900	781
2025-11-21	37.500	37.500	36.750	37.350	35.661	7,037
2025-11-20	37.650	38.200	37.500	37.700	35.996	740
2025-11-19	37.150	37.500	37.000	37.500	35.805	1,895
2025-11-18	37.350	37.350	36.650	37.000	35.327	5,115
2025-11-17	38.000	38.200	37.350	37.550	35.852	3,820
2025-11-14	38.800	39.200	37.600	38.200	36.473	6,044
2025-11-13	38.600	39.050	38.600	39.000	37.237	5,657
2025-11-12	37.450	38.400	37.450	38.400	36.664	8,609
2025-11-11	37.900	38.300	37.200	37.550	35.852	6,955
2025-11-10	37.250	38.200	37.050	38.000	36.282	4,662
2025-11-07	37.000	37.000	36.300	36.800	35.136	4,065
2025-11-06	37.050	37.050	36.500	36.600	34.945	1,855
2025-11-05	36.950	37.000	36.250	36.900	35.232	9,262
2025-11-04	39.100	39.100	36.500	36.800	35.136	22,225
2025-11-03	39.700	39.700	38.900	39.300	37.523	4,657
2025-10-31	40.000	40.000	39.300	39.500	37.714	4,957

← NewerPage 4 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.