Meier Tobler Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	35.000	35.850	34.750	35.350	33.752	10,377
2025-08-06	36.200	36.350	35.100	35.350	33.752	8,199
2025-08-05	36.200	36.400	36.000	36.000	34.372	1,886
2025-08-04	36.350	36.650	35.800	36.350	34.707	4,614
2025-07-31	36.000	36.600	35.800	36.350	34.707	4,432
2025-07-30	35.750	36.350	35.750	36.150	34.516	2,975
2025-07-29	35.800	36.600	35.700	35.900	34.277	5,086
2025-07-28	36.150	37.100	35.450	35.650	34.038	11,877
2025-07-25	37.550	37.550	35.100	35.750	34.134	30,589
2025-07-24	39.750	40.000	37.000	37.450	35.757	27,012
2025-07-23	40.750	41.500	40.600	41.400	39.528	7,215
2025-07-22	42.500	42.500	40.700	40.900	39.051	4,775
2025-07-21	41.000	42.350	41.000	42.250	40.340	14,430
2025-07-18	41.350	41.650	40.850	40.950	39.099	5,422
2025-07-17	40.000	41.750	40.000	41.650	39.767	13,583
2025-07-16	40.250	40.500	39.850	39.850	38.048	3,315
2025-07-15	39.650	40.400	39.650	40.400	38.573	4,609
2025-07-14	40.000	40.450	39.500	39.800	38.001	7,308
2025-07-11	39.500	40.750	39.400	40.500	38.669	29,691
2025-07-10	39.050	39.300	38.550	39.300	37.523	7,216
2025-07-09	38.000	38.900	37.900	38.900	37.141	6,590
2025-07-08	37.850	38.300	37.800	38.000	36.282	5,243
2025-07-07	38.000	38.400	37.500	38.000	36.282	6,354
2025-07-04	38.000	38.000	37.200	37.850	36.139	4,152
2025-07-03	38.900	39.100	38.200	38.200	36.473	3,352
2025-07-02	38.600	39.350	38.300	38.800	37.046	4,680
2025-07-01	39.450	39.500	38.250	38.800	37.046	1,585
2025-06-30	38.250	39.300	38.250	39.300	37.523	6,304
2025-06-27	38.500	38.950	38.200	38.400	36.664	5,164
2025-06-26	38.550	38.900	38.250	38.600	36.855	7,477
2025-06-25	38.600	38.600	38.150	38.400	36.664	3,961
2025-06-24	38.450	38.850	38.100	38.650	36.903	4,167
2025-06-23	38.900	38.900	37.900	38.100	36.377	4,803
2025-06-20	38.450	39.500	38.300	38.900	37.141	19,244
2025-06-19	38.450	39.000	37.850	38.300	36.568	6,231
2025-06-18	38.650	38.950	38.300	38.900	37.141	5,771
2025-06-17	39.150	39.300	38.700	39.100	37.332	2,339
2025-06-16	38.550	39.350	38.250	39.300	37.523	2,921
2025-06-13	38.600	38.900	38.100	38.550	36.807	4,563
2025-06-12	39.000	39.100	38.350	39.050	37.284	5,745
2025-06-11	38.400	39.300	38.250	38.850	37.094	5,680
2025-06-10	39.000	39.000	37.750	38.250	36.521	7,618
2025-06-06	39.450	39.600	38.850	38.850	37.094	4,755
2025-06-05	39.350	40.400	39.200	39.400	37.619	13,967
2025-06-04	39.200	40.400	39.000	39.500	37.714	12,147
2025-06-03	39.250	39.600	38.500	39.050	37.284	9,858
2025-06-02	39.000	39.500	38.400	39.400	37.619	5,812
2025-05-30	38.600	39.000	38.050	38.950	37.189	13,224
2025-05-28	37.750	38.450	37.450	38.100	36.377	12,133
2025-05-27	37.800	38.000	37.500	37.500	35.805	3,197
2025-05-26	36.850	38.800	36.850	38.200	36.473	16,401
2025-05-23	36.500	37.250	35.800	36.600	34.945	8,028
2025-05-22	35.350	36.500	35.350	36.400	34.754	8,474
2025-05-21	35.600	35.950	35.400	35.700	34.086	2,540
2025-05-20	35.250	35.950	34.800	35.800	34.181	9,382
2025-05-19	34.750	35.750	34.700	35.400	33.800	9,072
2025-05-16	34.950	34.950	34.400	34.750	33.179	1,478
2025-05-15	34.800	35.000	34.650	34.800	33.227	1,708
2025-05-14	34.150	34.900	34.100	34.800	33.227	6,045
2025-05-13	34.500	34.550	33.250	34.500	32.940	6,953

← NewerPage 6 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.