Meier Tobler Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	50.070	51.800	50.070	51.800	51.778	641
2023-06-01	51.100	51.100	49.962	50.700	50.678	2,955
2023-05-31	50.600	50.600	48.645	48.650	48.629	21,952
2023-05-30	50.390	51.200	49.889	49.889	49.867	577
2023-05-26	49.800	50.600	49.800	50.600	50.578	1,738
2023-05-25	49.650	50.375	49.650	50.100	50.078	868
2023-05-24	49.827	50.591	49.650	49.836	49.814	1,502
2023-05-23	50.939	50.999	50.253	50.600	50.578	1,347
2023-05-22	50.600	51.400	50.189	50.300	50.278	1,011
2023-05-19	51.907	52.348	51.800	52.000	51.977	444
2023-05-17	52.532	52.705	52.532	52.705	52.682	241
2023-05-16	53.037	53.322	53.033	53.060	53.037	1,575
2023-05-15	53.148	54.800	52.212	52.300	52.277	500
2023-05-12	54.900	54.900	54.534	54.685	54.661	2,106
2023-05-11	54.503	54.600	54.359	54.359	54.335	562
2023-05-10	54.400	54.800	54.400	54.598	54.574	1,062
2023-05-09	54.146	54.389	54.146	54.389	54.366	66
2023-05-05	54.135	54.539	53.929	53.929	53.906	1,339
2023-05-04	53.418	53.659	53.231	53.231	53.208	403
2023-05-03	54.559	54.663	54.559	54.623	54.599	927
2023-05-02	54.500	54.500	53.471	53.617	53.593	683
2023-04-28	53.600	54.209	53.293	53.529	53.506	1,315
2023-04-27	53.713	53.971	53.713	53.830	53.807	1,793
2023-04-26	51.708	51.708	50.392	51.590	51.568	1,840
2023-04-25	50.900	51.875	50.900	51.734	51.711	1,700
2023-04-24	51.500	53.400	51.500	52.011	51.988	1,558
2023-04-21	50.000	50.120	50.000	50.120	50.098	112
2023-04-20	52.100	52.927	51.955	51.955	51.933	551
2023-04-19	53.500	53.500	53.143	53.143	53.120	364
2023-04-18	54.200	54.200	52.600	52.998	52.975	1,804
2023-04-17	53.000	54.900	53.000	54.284	54.260	2,023
2023-04-14	52.900	52.986	52.857	52.986	52.963	650
2023-04-12	51.000	51.000	50.729	50.729	50.707	958
2023-04-11	49.466	49.502	49.295	49.502	49.481	948
2023-04-06	48.350	48.667	48.350	48.441	48.420	803
2023-04-05	48.406	48.507	48.275	48.507	48.486	581
2023-04-04	49.200	49.500	48.380	48.799	48.778	590
2023-04-03	46.550	47.490	46.550	47.319	47.298	430
2023-03-31	47.033	47.033	47.033	47.033	47.012	296
2023-03-30	46.300	46.300	45.919	45.919	45.899	379
2023-03-29	45.880	46.086	45.880	46.086	46.066	1,937
2023-03-28	45.200	45.200	45.200	45.200	45.180	37
2023-03-27	45.700	45.700	45.216	45.216	45.196	82
2023-03-24	44.100	44.374	44.090	44.374	44.355	265
2023-03-23	45.300	45.300	45.300	45.300	45.280	250
2023-03-22	44.914	44.937	44.914	44.937	44.918	621
2023-03-21	45.365	45.365	45.365	45.365	45.345	292
2023-03-20	43.100	43.100	43.100	43.100	43.081	10
2023-03-17	43.500	43.500	43.100	43.100	43.081	70
2023-03-16	43.900	45.242	43.600	45.138	45.118	1,564
2023-03-15	45.021	45.021	45.021	45.021	45.002	54
2023-03-14	47.357	47.715	47.179	47.179	47.152	241
2023-03-13	45.600	47.010	45.330	47.010	46.984	805
2023-03-10	48.600	48.813	47.932	48.348	48.321	530
2023-03-09	48.489	48.680	47.928	48.082	48.055	1,346
2023-03-08	49.001	49.001	48.736	48.736	48.709	560
2023-03-07	47.659	47.900	47.466	47.748	47.722	1,204
2023-03-06	47.443	47.467	47.443	47.467	47.440	820
2023-03-03	46.903	47.077	46.747	47.077	47.051	882
2023-03-02	47.600	48.011	47.549	47.549	47.522	599

← NewerPage 13 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.