Meier Tobler Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	39.900	40.050	39.150	40.000	38.192	4,103
2025-10-29	40.000	40.000	39.300	39.750	37.953	3,332
2025-10-28	39.750	39.800	39.200	39.800	38.001	2,590
2025-10-27	40.300	40.300	39.400	39.950	38.144	3,161
2025-10-24	40.300	40.600	39.800	40.150	38.335	11,296
2025-10-23	39.000	40.300	39.000	39.950	38.144	13,384
2025-10-22	38.500	39.200	38.500	38.900	37.141	8,120
2025-10-21	37.900	38.500	37.900	38.450	36.712	6,224
2025-10-20	36.750	38.500	36.750	38.100	36.377	9,192
2025-10-17	36.950	37.200	36.000	36.350	34.707	5,850
2025-10-16	36.650	37.400	36.450	37.400	35.709	3,945
2025-10-15	36.500	36.700	36.250	36.400	34.754	5,552
2025-10-14	37.550	37.550	36.200	36.300	34.659	3,306
2025-10-13	37.800	38.050	37.050	37.400	35.709	4,950
2025-10-10	37.850	38.050	36.950	37.600	35.900	6,067
2025-10-09	37.850	38.900	37.500	37.650	35.948	12,158
2025-10-08	39.250	39.600	37.650	37.650	35.948	20,365
2025-10-07	38.800	39.800	38.000	39.450	37.666	44,247
2025-10-06	36.900	39.200	36.900	38.800	37.046	28,430
2025-10-03	36.350	36.650	35.950	36.600	34.945	3,561
2025-10-02	35.850	36.300	35.700	36.200	34.563	9,469
2025-10-01	36.650	36.650	35.550	35.850	34.229	7,420
2025-09-30	36.650	36.750	36.200	36.300	34.659	1,894
2025-09-29	36.350	36.750	36.350	36.500	34.850	3,264
2025-09-26	37.000	37.000	35.850	35.950	34.325	3,346
2025-09-25	37.350	37.950	36.950	36.950	35.279	5,719
2025-09-24	37.800	37.800	37.150	37.500	35.805	6,209
2025-09-23	38.000	38.000	37.250	37.600	35.900	5,258
2025-09-22	37.800	37.800	36.800	37.600	35.900	6,623
2025-09-19	35.700	37.650	35.700	37.600	35.900	15,240
2025-09-18	35.400	35.400	35.100	35.150	33.561	697
2025-09-17	35.000	35.400	34.700	35.250	33.656	2,696
2025-09-16	35.550	35.700	34.900	34.950	33.370	3,611
2025-09-15	35.350	35.850	35.350	35.700	34.086	2,285
2025-09-12	35.500	36.050	35.250	35.350	33.752	6,094
2025-09-11	36.000	36.000	35.100	35.200	33.609	3,062
2025-09-10	36.550	36.700	36.100	36.100	34.468	3,689
2025-09-09	37.000	37.600	36.150	36.150	34.516	8,129
2025-09-08	36.200	37.500	36.200	36.650	34.993	9,075
2025-09-05	35.850	36.450	35.850	35.950	34.325	2,663
2025-09-04	35.350	35.700	35.350	35.450	33.847	1,515
2025-09-03	35.150	35.400	35.100	35.250	33.656	1,306
2025-09-02	36.050	36.050	35.000	35.000	33.418	3,609
2025-09-01	35.850	36.000	35.500	36.000	34.372	3,084
2025-08-29	36.500	36.800	35.700	36.100	34.468	8,580
2025-08-28	36.600	36.800	36.350	36.650	34.993	6,549
2025-08-27	36.000	36.800	35.700	36.500	34.850	13,515
2025-08-26	35.400	35.600	35.000	35.350	33.752	4,006
2025-08-25	35.950	35.950	35.400	35.400	33.800	1,545
2025-08-22	35.400	35.750	35.400	35.600	33.990	952
2025-08-21	35.450	35.650	35.200	35.550	33.943	3,954
2025-08-20	35.250	35.750	35.250	35.600	33.990	2,952
2025-08-19	35.300	35.650	35.300	35.400	33.800	832
2025-08-18	35.700	35.700	35.150	35.150	33.561	2,753
2025-08-15	35.850	35.850	35.000	35.250	33.656	3,914
2025-08-14	36.050	36.300	35.600	35.850	34.229	3,228
2025-08-13	35.900	36.500	35.900	36.400	34.754	2,415
2025-08-12	35.900	36.200	35.650	36.050	34.420	2,476
2025-08-11	36.550	36.650	35.850	36.050	34.420	2,471
2025-08-08	35.500	36.900	35.500	36.300	34.659	5,776

← NewerPage 5 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.