Meier Tobler Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	35.900	37.750	35.900	37.200	37.184	3,485
2023-11-20	36.250	36.600	35.550	35.800	35.784	3,557
2023-11-17	35.200	36.750	35.200	36.450	36.434	4,463
2023-11-16	34.600	35.900	34.600	35.150	35.135	4,533
2023-11-15	34.600	35.550	34.600	35.000	34.985	1,708
2023-11-14	33.250	34.750	33.000	34.750	34.735	2,176
2023-11-13	33.200	33.700	33.100	33.450	33.436	2,534
2023-11-10	33.250	33.850	33.250	33.426	33.412	2,127
2023-11-09	33.300	34.100	33.100	33.700	33.685	3,626
2023-11-08	32.050	33.764	32.000	33.750	33.735	2,651
2023-11-07	32.600	33.300	32.400	32.400	32.386	1,906
2023-11-06	33.100	33.150	32.658	32.709	32.695	1,346
2023-11-03	32.300	32.700	32.200	32.332	32.318	1,053
2023-11-02	32.500	32.750	31.707	32.500	32.486	3,013
2023-11-01	30.700	31.337	30.700	31.250	31.236	3,157
2023-10-31	30.650	31.250	30.522	30.785	30.772	2,256
2023-10-30	31.450	31.500	30.600	31.014	31.001	1,794
2023-10-27	30.400	30.725	30.250	30.250	30.237	1,250
2023-10-26	29.700	31.100	29.700	30.686	30.673	4,345
2023-10-25	29.600	29.600	29.200	29.450	29.437	2,986
2023-10-24	29.600	29.900	28.950	29.441	29.429	3,635
2023-10-23	30.100	30.600	29.800	29.800	29.787	2,903
2023-10-20	31.400	32.150	31.400	31.497	31.483	1,502
2023-10-19	32.050	32.700	32.050	32.417	32.403	2,535
2023-10-18	34.250	34.850	33.050	33.100	33.086	5,631
2023-10-17	37.300	37.300	30.750	32.250	32.236	15,137
2023-10-16	39.150	39.650	38.950	39.500	39.483	1,310
2023-10-13	39.700	39.750	39.150	39.200	39.183	1,725
2023-10-12	40.800	40.800	39.950	40.123	40.105	980
2023-10-11	40.400	40.750	40.000	40.469	40.452	1,438
2023-10-10	39.950	39.950	39.350	39.699	39.681	2,441
2023-10-09	38.950	40.000	38.550	39.500	39.483	2,237
2023-10-06	39.000	39.100	38.550	38.550	38.533	998
2023-10-05	39.040	39.450	38.850	38.850	38.833	1,391
2023-10-04	39.050	39.250	38.953	39.250	39.233	964
2023-10-03	39.650	40.000	39.400	39.400	39.383	739
2023-10-02	40.900	41.350	39.700	39.762	39.744	1,196
2023-09-29	40.450	41.150	40.240	40.250	40.233	2,014
2023-09-28	40.400	40.500	39.890	40.081	40.064	770
2023-09-27	39.850	39.850	39.500	39.700	39.683	1,970
2023-09-26	39.450	39.500	39.400	39.400	39.383	1,139
2023-09-25	39.500	39.522	39.209	39.350	39.333	372
2023-09-22	40.800	40.800	39.900	39.900	39.883	560
2023-09-21	41.100	41.450	40.834	41.150	41.132	1,250
2023-09-20	40.600	40.700	40.369	40.600	40.582	881
2023-09-19	40.850	41.100	40.391	40.826	40.808	430
2023-09-18	41.000	41.004	40.650	40.740	40.722	606
2023-09-15	41.500	41.500	40.150	40.400	40.382	1,840
2023-09-14	40.300	41.470	40.150	41.470	41.452	1,972
2023-09-13	40.600	40.750	40.050	40.704	40.686	1,546
2023-09-12	41.900	41.900	41.500	41.650	41.632	613
2023-09-11	42.450	42.453	41.700	41.865	41.846	1,401
2023-09-08	43.450	43.450	42.450	43.069	43.050	938
2023-09-07	42.850	43.218	42.649	43.218	43.199	1,897
2023-09-06	43.150	43.350	42.350	42.673	42.655	2,315
2023-09-05	43.100	43.400	42.800	43.050	43.031	1,395
2023-09-04	43.350	44.100	42.800	43.287	43.269	2,066
2023-09-01	42.700	43.050	42.560	42.633	42.615	558
2023-08-31	42.300	42.900	42.300	42.865	42.847	1,114
2023-08-30	42.600	42.800	42.594	42.600	42.582	505

← NewerPage 11 of 18 · 1,026 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.