Meier Tobler Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 26.750 | 27.200 | 26.750 | 27.000 | 24.468 | 11,577 |
| 2024-11-12 | 26.700 | 26.750 | 26.500 | 26.600 | 24.105 | 18,830 |
| 2024-11-11 | 27.800 | 28.000 | 26.750 | 26.750 | 24.241 | 17,156 |
| 2024-11-08 | 27.800 | 28.200 | 27.600 | 28.000 | 25.374 | 5,145 |
| 2024-11-07 | 28.150 | 28.300 | 27.750 | 27.750 | 25.147 | 6,039 |
| 2024-11-06 | 28.100 | 28.950 | 27.700 | 28.000 | 25.374 | 8,819 |
| 2024-11-05 | 28.400 | 28.650 | 27.800 | 28.250 | 25.601 | 7,515 |
| 2024-11-04 | 28.550 | 28.650 | 28.000 | 28.250 | 25.601 | 9,661 |
| 2024-11-01 | 28.700 | 28.700 | 28.200 | 28.600 | 25.918 | 4,935 |
| 2024-10-31 | 28.800 | 28.800 | 28.200 | 28.600 | 25.918 | 12,693 |
| 2024-10-30 | 28.950 | 29.200 | 28.500 | 28.500 | 25.827 | 7,967 |
| 2024-10-29 | 28.700 | 28.950 | 28.100 | 28.900 | 26.190 | 8,135 |
| 2024-10-28 | 28.000 | 28.750 | 28.000 | 28.400 | 25.736 | 6,099 |
| 2024-10-25 | 27.850 | 28.000 | 27.550 | 28.000 | 25.374 | 8,587 |
| 2024-10-24 | 27.850 | 27.850 | 27.550 | 27.700 | 25.102 | 6,729 |
| 2024-10-23 | 28.550 | 28.550 | 27.850 | 27.850 | 25.238 | 5,395 |
| 2024-10-22 | 28.300 | 29.100 | 28.250 | 28.600 | 25.918 | 9,388 |
| 2024-10-21 | 29.000 | 29.400 | 28.000 | 28.300 | 25.646 | 19,403 |
| 2024-10-18 | 28.800 | 29.100 | 28.550 | 28.700 | 26.008 | 9,480 |
| 2024-10-17 | 28.250 | 28.800 | 28.100 | 28.550 | 25.872 | 7,215 |
| 2024-10-16 | 28.200 | 28.400 | 28.000 | 28.100 | 25.465 | 7,126 |
| 2024-10-15 | 28.400 | 28.800 | 28.200 | 28.250 | 25.601 | 8,023 |
| 2024-10-14 | 28.550 | 28.550 | 27.850 | 28.150 | 25.510 | 11,134 |
| 2024-10-11 | 27.850 | 28.350 | 27.550 | 28.000 | 25.374 | 10,008 |
| 2024-10-10 | 27.700 | 28.000 | 27.600 | 27.700 | 25.102 | 5,755 |
| 2024-10-09 | 27.900 | 28.100 | 27.600 | 27.750 | 25.147 | 14,368 |
| 2024-10-08 | 28.800 | 28.800 | 27.500 | 27.550 | 24.966 | 16,729 |
| 2024-10-07 | 28.250 | 29.000 | 27.950 | 28.500 | 25.827 | 26,777 |
| 2024-10-04 | 25.950 | 26.900 | 25.650 | 26.700 | 24.196 | 6,693 |
| 2024-10-03 | 26.250 | 26.250 | 25.550 | 25.800 | 23.380 | 10,453 |
| 2024-10-02 | 26.000 | 26.300 | 25.850 | 26.200 | 23.743 | 2,852 |
| 2024-10-01 | 26.200 | 26.650 | 25.850 | 25.850 | 23.426 | 8,760 |
| 2024-09-30 | 27.000 | 27.350 | 26.300 | 26.350 | 23.879 | 11,843 |
| 2024-09-27 | 26.950 | 27.000 | 26.750 | 26.850 | 24.332 | 6,208 |
| 2024-09-26 | 26.550 | 27.250 | 26.350 | 26.800 | 24.287 | 14,045 |
| 2024-09-25 | 25.450 | 26.450 | 25.450 | 26.250 | 23.788 | 9,359 |
| 2024-09-24 | 25.650 | 25.900 | 25.350 | 25.550 | 23.154 | 4,688 |
| 2024-09-23 | 24.750 | 25.600 | 24.650 | 25.500 | 23.108 | 10,968 |
| 2024-09-20 | 25.050 | 25.400 | 24.650 | 25.050 | 22.701 | 17,155 |
| 2024-09-19 | 24.550 | 25.500 | 24.550 | 25.100 | 22.746 | 10,567 |
| 2024-09-18 | 24.500 | 24.650 | 24.450 | 24.500 | 22.202 | 3,086 |
| 2024-09-17 | 24.200 | 24.700 | 24.100 | 24.650 | 22.338 | 7,786 |
| 2024-09-16 | 24.450 | 24.500 | 24.000 | 24.050 | 21.794 | 7,877 |
| 2024-09-13 | 24.300 | 24.400 | 24.250 | 24.350 | 22.066 | 1,060 |
| 2024-09-12 | 24.500 | 24.800 | 24.350 | 24.350 | 22.066 | 5,615 |
| 2024-09-11 | 24.550 | 24.900 | 24.150 | 24.350 | 22.066 | 14,918 |
| 2024-09-10 | 24.350 | 24.500 | 23.850 | 24.500 | 22.202 | 14,179 |
| 2024-09-09 | 24.700 | 24.950 | 24.150 | 24.350 | 22.066 | 16,718 |
| 2024-09-06 | 25.050 | 25.050 | 24.550 | 24.550 | 22.248 | 9,655 |
| 2024-09-05 | 25.200 | 25.350 | 24.900 | 24.900 | 22.565 | 5,803 |
| 2024-09-04 | 25.400 | 25.450 | 25.050 | 25.300 | 22.927 | 8,725 |
| 2024-09-03 | 26.600 | 26.600 | 25.300 | 25.350 | 22.973 | 13,220 |
| 2024-09-02 | 26.250 | 26.500 | 25.900 | 26.300 | 23.833 | 12,765 |
| 2024-08-30 | 25.700 | 26.600 | 25.700 | 26.250 | 23.788 | 16,094 |
| 2024-08-29 | 25.400 | 26.050 | 25.300 | 25.700 | 23.290 | 11,065 |
| 2024-08-28 | 26.000 | 26.100 | 25.450 | 25.450 | 23.063 | 8,019 |
| 2024-08-27 | 26.350 | 26.350 | 26.000 | 26.100 | 23.652 | 5,576 |
| 2024-08-26 | 26.200 | 26.850 | 26.050 | 26.200 | 23.743 | 6,978 |
| 2024-08-23 | 25.750 | 26.400 | 25.500 | 26.400 | 23.924 | 12,850 |
| 2024-08-22 | 26.100 | 26.400 | 25.650 | 25.650 | 23.244 | 7,886 |
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.