Meier Tobler Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	35.050	35.500	35.000	35.250	35.250	3,578
2026-10-15	34.300	35.100	34.200	34.900	34.900	4,335
2026-10-14	34.600	34.900	34.450	34.450	34.450	2,555
2026-10-13	33.950	34.700	33.900	34.550	34.550	8,050
2026-10-12	34.000	34.250	33.000	34.100	34.100	7,368
2026-10-09	33.700	34.400	33.700	33.850	33.850	3,427
2026-10-08	34.100	34.100	33.500	33.500	33.500	2,767
2026-10-07	34.400	34.400	33.850	33.950	33.950	2,056
2026-10-06	34.300	34.400	34.200	34.250	34.250	4,374
2026-10-05	34.700	34.800	33.900	33.900	33.900	11,341
2026-10-02	34.600	34.700	34.250	34.300	34.300	3,887
2026-10-01	34.650	35.100	34.400	34.600	34.600	4,425
2026-09-30	34.850	35.100	34.650	34.800	34.800	7,809
2026-09-29	34.450	34.800	34.350	34.650	34.650	5,140
2026-09-28	34.950	34.950	34.250	34.250	34.250	2,831
2026-09-25	34.150	35.100	34.000	34.800	34.800	5,699
2026-09-24	34.400	34.400	33.900	33.950	33.950	3,120
2026-09-23	34.500	34.550	34.200	34.250	34.250	2,667
2026-09-22	34.500	35.000	34.300	34.400	34.400	4,932
2026-09-21	33.200	34.450	33.200	34.300	34.300	10,036
2026-09-18	33.300	34.000	32.450	32.700	32.700	62,387
2026-09-17	33.800	34.000	33.200	33.450	33.450	11,215
2026-09-16	33.600	33.900	33.250	33.800	33.800	4,188
2026-09-15	33.650	33.650	33.300	33.400	33.400	2,057
2026-09-14	34.000	34.050	33.600	33.800	33.800	3,933
2026-09-11	34.250	34.250	33.900	34.050	34.050	4,756
2026-09-10	34.250	35.150	34.100	34.100	34.100	11,496
2026-09-09	34.550	34.700	34.100	34.100	34.100	1,816
2026-09-08	34.050	34.700	34.000	34.700	34.700	5,087
2026-09-07	34.100	34.450	34.000	34.000	34.000	4,032
2026-09-04	34.100	34.500	34.100	34.300	34.300	1,980
2026-09-03	34.300	34.400	33.950	34.050	34.050	3,340
2026-09-02	34.100	34.500	33.800	34.150	34.150	4,049
2026-09-01	34.500	34.600	33.900	33.950	33.950	3,013
2026-08-31	34.600	35.000	34.400	34.400	34.400	8,817
2026-08-28	34.700	34.700	34.250	34.250	34.250	5,999
2026-08-27	34.200	35.100	34.000	34.500	34.500	13,125
2026-08-26	33.500	34.150	33.500	33.700	33.700	3,566
2026-08-25	33.550	34.000	33.450	33.450	33.450	6,234
2026-08-24	33.600	33.700	33.200	33.700	33.700	4,704
2026-08-21	33.250	33.850	33.100	33.800	33.800	3,726
2026-08-20	33.200	33.450	33.050	33.100	33.100	2,024
2026-08-19	33.650	33.650	33.200	33.300	33.300	1,794
2026-08-18	33.700	33.750	33.050	33.500	33.500	7,249
2026-08-17	33.400	34.100	33.400	33.550	33.550	3,365
2026-08-14	34.000	34.100	33.450	33.550	33.550	3,630
2026-08-13	33.650	34.000	33.600	33.800	33.800	1,519
2026-08-12	33.600	34.000	33.450	33.450	33.450	7,623
2026-08-11	33.500	33.850	33.350	33.450	33.450	3,759
2026-08-10	34.450	34.450	33.450	33.500	33.500	3,633
2026-08-07	34.100	34.350	33.800	34.300	34.300	2,570
2026-08-06	33.550	34.350	33.500	33.900	33.900	6,757
2026-08-05	34.100	34.200	33.150	33.450	33.450	13,678
2026-08-04	33.800	34.250	33.750	33.950	33.950	4,526
2026-08-03	33.900	34.350	33.650	33.650	33.650	6,296
2026-07-31	33.950	34.350	33.750	33.800	33.800	2,146
2026-07-30	34.100	34.350	33.950	33.950	33.950	3,035
2026-07-29	34.550	34.600	33.900	33.950	33.950	4,196
2026-07-28	33.900	35.000	33.500	34.450	34.450	16,262
2026-07-27	32.950	33.900	32.800	33.850	33.850	8,195

Page 1 of 21 · 1,257 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.