Meier Tobler Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-19	35.150	35.249	35.000	35.000	34.985	237
2024-02-16	35.350	35.400	35.100	35.100	35.085	372
2024-02-15	35.650	35.650	35.631	35.650	35.635	217
2024-02-14	34.850	35.050	34.700	34.700	34.685	140
2024-02-13	34.900	34.950	34.400	34.403	34.389	511
2024-02-12	35.350	35.350	34.950	35.250	35.235	470
2024-02-09	35.600	35.600	35.100	35.100	35.085	67
2024-02-08	35.700	36.550	35.625	36.000	35.984	806
2024-02-07	35.200	35.232	34.850	35.076	35.061	222
2024-02-06	36.100	36.100	35.775	36.100	36.084	854
2024-02-05	37.050	37.525	36.300	36.300	36.284	979
2024-02-02	37.150	37.450	36.900	36.900	36.884	1,002
2024-02-01	37.100	37.200	36.650	36.686	36.670	543
2024-01-31	37.800	37.800	37.200	37.200	37.184	548
2024-01-30	37.650	37.654	37.201	37.654	37.637	107
2024-01-29	36.600	37.550	36.600	37.400	37.384	216
2024-01-26	37.674	37.700	37.549	37.649	37.632	649
2024-01-25	37.650	37.650	37.050	37.287	37.271	658
2024-01-24	37.701	38.051	37.543	37.849	37.832	227
2024-01-23	37.850	37.950	37.674	37.949	37.932	2,117
2024-01-22	36.790	36.790	36.790	36.790	36.774	456
2024-01-19	37.150	37.150	36.299	37.099	37.083	1,191
2024-01-18	36.200	36.551	36.050	36.551	36.535	822
2024-01-17	36.100	36.250	36.052	36.242	36.227	1,074
2024-01-16	36.150	36.250	35.496	36.250	36.234	1,733
2024-01-15	35.900	36.500	35.700	36.500	36.484	390
2024-01-12	36.200	36.550	36.150	36.350	36.334	586
2024-01-11	35.500	36.450	35.500	36.450	36.434	1,722
2024-01-10	35.000	35.700	34.900	35.228	35.213	1,719
2024-01-09	35.800	36.050	35.600	36.000	35.984	741
2024-01-08	35.100	36.200	35.000	36.016	36.001	2,108
2024-01-05	35.250	35.250	34.500	35.201	35.186	1,504
2024-01-04	35.050	35.900	34.950	35.800	35.784	2,292
2024-01-03	36.550	36.801	34.800	34.850	34.835	4,285
2023-12-29	36.300	37.150	36.300	36.888	36.872	1,833
2023-12-28	37.850	37.850	36.800	37.360	37.343	1,638
2023-12-27	37.750	38.050	37.550	37.826	37.810	1,623
2023-12-22	37.500	37.900	37.300	37.900	37.884	1,171
2023-12-21	37.750	37.750	37.300	37.650	37.634	1,185
2023-12-20	37.300	38.200	37.300	37.864	37.847	1,607
2023-12-19	37.850	38.150	37.350	37.400	37.384	833
2023-12-18	38.500	38.650	37.500	38.050	38.034	22,595
2023-12-15	37.000	38.650	37.000	38.650	38.633	7,673
2023-12-14	35.850	37.700	35.800	35.950	35.934	2,365
2023-12-13	35.200	36.350	35.200	35.950	35.934	1,788
2023-12-12	35.800	35.800	35.050	35.659	35.643	2,866
2023-12-11	35.550	35.950	35.050	35.950	35.934	2,123
2023-12-08	34.950	35.350	34.900	35.250	35.235	837
2023-12-07	36.100	36.164	34.800	35.100	35.085	3,130
2023-12-06	36.800	37.450	36.600	37.200	37.184	3,310
2023-12-05	36.500	37.050	35.900	37.050	37.034	1,846
2023-12-04	36.600	36.900	36.100	36.212	36.196	3,380
2023-12-01	36.500	37.000	36.150	36.750	36.734	1,362
2023-11-30	35.950	36.328	35.850	36.200	36.184	905
2023-11-29	36.000	36.600	35.800	36.550	36.534	713
2023-11-28	35.750	35.850	35.450	35.600	35.585	476
2023-11-27	37.350	37.388	36.500	36.500	36.484	3,724
2023-11-24	37.150	37.900	37.050	37.242	37.225	2,480
2023-11-23	37.150	37.850	37.000	37.300	37.284	2,826
2023-11-22	36.750	37.100	36.500	36.900	36.884	1,942

← NewerPage 10 of 18 · 1,031 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-04-09	0.0080 GBX
2024-04-11	0.0065 GBX
2023-03-15	0.0060 GBX
2022-04-01	0.0050 GBX

Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.