Meier Tobler Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	34.500	35.000	34.050	34.350	32.797	5,830
2025-05-09	34.850	34.850	34.500	34.700	33.131	2,071
2025-05-08	35.200	35.250	34.600	35.000	33.418	5,642
2025-05-07	35.000	35.200	34.450	35.100	33.513	11,240
2025-05-06	34.950	35.200	34.200	35.200	33.609	6,328
2025-05-05	35.250	35.250	34.300	34.950	33.370	8,198
2025-05-02	34.600	35.800	34.600	35.050	33.465	12,827
2025-04-30	33.800	34.650	33.800	34.650	33.083	9,143
2025-04-29	34.050	34.400	33.800	34.000	32.463	5,236
2025-04-28	34.150	34.200	33.500	33.950	32.415	4,633
2025-04-25	34.350	34.400	33.600	33.950	32.415	6,041
2025-04-24	34.350	34.500	34.200	34.250	32.702	2,882
2025-04-23	33.150	34.550	33.150	34.350	32.797	10,070
2025-04-22	33.500	33.700	32.550	32.950	31.460	5,959
2025-04-17	33.150	33.900	32.700	33.500	31.985	7,711
2025-04-16	34.300	34.300	33.000	33.150	31.651	7,806
2025-04-15	33.000	34.500	32.850	34.250	32.702	37,005
2025-04-14	31.750	33.550	31.500	33.150	31.651	22,685
2025-04-11	32.400	32.600	31.550	31.600	30.171	8,041
2025-04-10	31.100	32.500	30.850	32.400	30.935	20,173
2025-04-09	30.000	31.550	30.000	31.150	29.742	12,018
2025-04-08	31.750	32.600	31.350	31.450	28.500	23,098
2025-04-07	29.000	32.500	29.000	31.200	28.274	25,893
2025-04-04	32.500	32.500	30.350	30.800	27.911	27,102
2025-04-03	33.050	33.050	32.000	32.350	29.316	7,615
2025-04-02	33.650	33.650	32.950	33.200	30.086	7,830
2025-04-01	32.900	33.900	32.450	33.850	30.675	8,192
2025-03-31	32.900	33.100	32.050	32.650	29.588	9,524
2025-03-28	33.400	33.750	32.850	32.850	29.769	8,544
2025-03-27	33.350	33.750	33.050	33.700	30.539	7,373
2025-03-26	33.750	34.000	33.300	33.550	30.403	10,256
2025-03-25	33.000	33.950	33.000	33.550	30.403	13,035
2025-03-24	34.350	34.500	32.850	33.050	29.950	11,776
2025-03-21	32.000	34.800	31.600	34.200	30.993	37,835
2025-03-20	31.150	32.000	31.150	32.000	28.999	10,792
2025-03-19	31.200	31.450	30.950	31.300	28.365	5,683
2025-03-18	31.150	31.400	30.500	31.050	28.138	6,381
2025-03-17	30.100	31.500	30.100	31.500	28.546	15,902
2025-03-14	29.750	31.000	29.700	30.450	27.594	16,578
2025-03-13	29.600	30.300	29.450	29.750	26.960	5,407
2025-03-12	29.900	29.900	29.450	29.450	26.688	7,686
2025-03-11	29.500	30.450	29.150	29.900	27.096	21,027
2025-03-10	29.750	29.750	28.950	29.400	26.643	5,359
2025-03-07	29.050	29.900	28.950	29.900	27.096	5,071
2025-03-06	28.400	29.400	28.400	29.100	26.371	10,232
2025-03-05	28.400	28.700	28.350	28.600	25.918	3,919
2025-03-04	28.300	28.300	27.750	28.250	25.601	9,376
2025-03-03	28.750	28.800	27.550	28.450	25.782	12,551
2025-02-28	28.850	29.000	28.500	28.600	25.918	5,693
2025-02-27	29.250	29.300	28.500	29.000	26.280	11,088
2025-02-26	29.500	29.900	29.350	29.800	27.005	2,844
2025-02-25	29.000	29.500	29.000	29.500	26.733	3,584
2025-02-24	29.400	29.800	29.300	29.300	26.552	3,393
2025-02-21	28.950	29.500	28.950	29.500	26.733	1,732
2025-02-20	28.700	29.100	28.400	28.900	26.190	1,414
2025-02-19	28.550	28.650	28.400	28.500	25.827	1,853
2025-02-18	28.450	28.650	28.300	28.400	25.736	1,353
2025-02-17	28.400	28.900	27.850	28.600	25.918	6,770
2025-02-14	27.900	28.550	27.750	28.100	25.465	9,051
2025-02-13	27.900	28.100	27.800	27.800	25.193	6,797

← NewerPage 7 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.