Meier Tobler Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	43.350	43.650	42.600	42.800	42.781	1,342
2023-08-25	43.100	44.500	43.100	44.304	44.285	4,010
2023-08-24	43.650	43.650	42.700	42.850	42.831	1,313
2023-08-23	43.100	43.550	42.800	43.115	43.096	3,398
2023-08-22	43.150	43.450	42.850	43.171	43.152	2,299
2023-08-21	42.700	42.900	42.500	42.548	42.529	2,527
2023-08-18	42.000	42.100	41.050	41.950	41.932	1,622
2023-08-17	43.200	43.550	42.300	42.300	42.282	1,769
2023-08-16	43.700	43.750	43.506	43.650	43.631	1,396
2023-08-15	43.800	43.800	43.396	43.396	43.377	1,223
2023-08-14	43.700	43.854	43.300	43.750	43.731	2,553
2023-08-11	42.650	43.000	42.300	43.000	42.981	2,121
2023-08-10	42.750	42.750	40.500	41.880	41.861	4,190
2023-08-09	43.400	44.640	42.800	43.000	42.981	2,442
2023-08-08	43.950	45.961	43.700	43.700	43.681	3,311
2023-08-07	46.600	46.850	46.000	46.262	46.242	629
2023-08-04	47.150	47.150	46.247	46.247	46.227	552
2023-08-03	46.450	47.200	46.450	47.200	47.179	2,666
2023-08-02	48.000	48.000	47.000	47.705	47.685	861
2023-07-31	48.200	48.804	47.650	48.207	48.186	1,024
2023-07-28	48.700	48.700	48.454	48.635	48.614	1,370
2023-07-27	47.850	49.551	47.500	47.765	47.744	2,283
2023-07-26	49.350	50.000	49.200	49.790	49.768	965
2023-07-25	48.800	49.200	47.500	48.436	48.415	513
2023-07-24	49.250	49.750	48.800	49.250	49.229	676
2023-07-21	49.250	49.750	49.060	49.457	49.436	828
2023-07-20	48.300	48.300	47.950	48.139	48.118	588
2023-07-19	51.000	51.000	48.750	50.900	50.878	2,629
2023-07-18	52.000	52.400	51.295	51.295	51.273	343
2023-07-17	50.700	51.700	50.400	51.155	51.133	408
2023-07-14	51.600	52.400	51.400	51.530	51.508	331
2023-07-13	51.600	52.400	51.300	52.291	52.268	715
2023-07-12	50.900	52.000	50.900	51.479	51.456	1,154
2023-07-11	50.000	50.000	49.978	49.978	49.956	169
2023-07-10	49.850	50.800	49.850	50.300	50.278	212
2023-07-07	49.550	50.273	49.550	49.999	49.978	451
2023-07-06	50.100	50.322	49.300	49.836	49.814	905
2023-07-05	50.900	51.100	50.600	50.945	50.923	775
2023-07-04	51.700	51.700	50.800	51.459	51.437	1,189
2023-07-03	52.600	52.600	51.100	51.900	51.877	757
2023-06-30	52.209	52.489	52.189	52.189	52.166	1,016
2023-06-29	50.891	50.929	50.874	50.900	50.878	1,393
2023-06-28	50.498	50.541	50.498	50.503	50.481	3,177
2023-06-27	49.149	49.149	49.089	49.089	49.067	830
2023-06-26	48.441	49.038	48.441	49.038	49.017	1,335
2023-06-23	48.200	48.849	48.200	48.445	48.424	1,022
2023-06-22	48.100	48.100	47.241	47.241	47.220	777
2023-06-21	48.600	48.600	48.600	48.600	48.579	5
2023-06-20	49.700	50.060	49.700	49.805	49.783	1,373
2023-06-19	49.209	49.209	49.102	49.102	49.080	97
2023-06-16	50.628	50.628	50.462	50.473	50.451	569
2023-06-15	50.778	50.992	50.688	50.690	50.668	346
2023-06-14	51.594	51.594	50.595	50.700	50.678	867
2023-06-13	51.812	51.812	51.500	51.725	51.703	141
2023-06-12	51.400	51.500	51.166	51.288	51.266	329
2023-06-09	50.522	51.100	50.522	50.951	50.929	597
2023-06-08	49.939	50.700	49.939	50.700	50.678	776
2023-06-07	48.854	49.200	48.854	49.200	49.179	636
2023-06-06	50.018	50.018	49.700	49.700	49.678	347
2023-06-05	51.288	51.701	51.023	51.418	51.395	323

← NewerPage 12 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.