Meier Tobler Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-02-12	27.800	28.050	27.650	27.900	25.283	3,835
2025-02-11	28.000	28.100	27.900	27.950	25.329	3,220
2025-02-10	27.500	28.300	27.500	28.100	25.465	5,479
2025-02-07	27.650	27.950	27.400	27.650	25.057	5,730
2025-02-06	27.700	27.700	27.300	27.500	24.921	2,266
2025-02-05	27.700	27.700	27.350	27.600	25.012	1,213
2025-02-04	27.700	27.700	27.300	27.600	25.012	1,984
2025-02-03	27.450	27.800	27.150	27.600	25.012	3,411
2025-01-31	27.450	27.900	26.950	27.750	25.147	10,326
2025-01-30	27.550	27.800	27.450	27.600	25.012	8,143
2025-01-29	27.800	28.050	27.550	27.700	25.102	5,418
2025-01-28	27.950	28.600	27.900	28.350	25.691	6,269
2025-01-27	27.500	27.950	27.250	27.800	25.193	4,215
2025-01-24	28.100	28.500	27.450	28.000	25.374	7,561
2025-01-23	28.300	28.300	27.700	28.000	25.374	6,358
2025-01-22	28.200	28.450	28.050	28.150	25.510	2,840
2025-01-21	28.100	28.350	27.800	28.350	25.691	3,843
2025-01-20	28.100	28.150	27.850	28.150	25.510	3,318
2025-01-17	28.000	28.250	27.900	27.950	25.329	1,652
2025-01-16	27.900	28.100	27.650	28.050	25.419	2,047
2025-01-15	27.650	28.150	27.350	27.750	25.147	4,839
2025-01-14	27.300	27.800	26.600	27.500	24.921	4,294
2025-01-13	28.750	28.750	26.700	26.950	24.422	17,074
2025-01-10	30.050	30.050	28.550	28.650	25.963	16,725
2025-01-09	29.000	29.000	27.800	28.400	25.736	4,588
2025-01-08	29.400	29.500	28.650	28.850	26.144	3,956
2025-01-07	29.050	29.500	28.800	29.450	26.688	5,727
2025-01-06	28.450	29.400	28.450	29.400	26.643	4,420
2025-01-03	28.350	28.450	28.150	28.150	25.510	4,273
2024-12-30	27.950	28.350	27.800	28.250	25.601	3,505
2024-12-27	28.050	28.600	27.850	28.100	25.465	4,269
2024-12-23	28.450	28.450	27.550	27.700	25.102	6,352
2024-12-20	27.950	28.750	27.200	28.750	26.054	26,091
2024-12-19	29.450	29.450	27.950	27.950	25.329	7,845
2024-12-18	29.000	29.600	28.800	29.600	26.824	9,408
2024-12-17	28.750	29.100	28.550	28.900	26.190	5,872
2024-12-16	28.750	29.050	28.500	28.600	25.918	14,489
2024-12-13	29.350	29.400	28.900	29.000	26.280	6,490
2024-12-12	28.450	29.500	28.300	29.200	26.461	22,431
2024-12-11	28.100	28.500	27.750	28.350	25.691	5,797
2024-12-10	28.600	28.600	27.500	28.000	25.374	6,907
2024-12-09	28.650	28.800	28.000	28.500	25.827	7,030
2024-12-06	27.300	28.250	27.150	28.250	25.601	10,413
2024-12-05	26.550	27.300	26.550	27.150	24.604	6,836
2024-12-04	26.300	26.550	26.250	26.400	23.924	2,058
2024-12-03	26.000	27.100	26.000	26.400	23.924	9,977
2024-12-02	26.850	27.200	26.500	26.500	24.015	5,301
2024-11-29	26.600	27.100	26.500	26.850	24.332	5,399
2024-11-28	26.750	27.200	26.500	26.500	24.015	4,235
2024-11-27	26.400	26.950	26.400	26.500	24.015	11,029
2024-11-26	27.200	27.200	26.150	26.250	23.788	7,977
2024-11-25	25.800	26.900	25.800	26.900	24.377	83,049
2024-11-22	25.900	26.150	25.550	25.800	23.380	18,182
2024-11-21	26.500	26.500	25.600	26.050	23.607	7,056
2024-11-20	26.300	26.350	25.650	26.350	23.879	9,414
2024-11-19	27.100	27.100	26.000	26.150	23.698	14,142
2024-11-18	27.000	27.200	26.650	27.000	24.468	13,845
2024-11-15	27.050	27.550	26.900	27.100	24.558	6,279

← NewerPage 8 of 21 · 1,258 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.