Meier Tobler Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-01	47.400	47.489	46.411	47.235	47.209	577
2023-02-28	46.712	46.712	46.712	46.712	46.686	690
2023-02-27	48.200	48.300	47.535	47.959	47.932	1,519
2023-02-24	46.455	47.689	46.455	47.689	47.662	171
2023-02-23	46.400	46.800	46.184	46.502	46.476	309
2023-02-22	45.400	45.900	45.353	45.496	45.471	871
2023-02-21	45.166	45.602	45.166	45.493	45.467	807
2023-02-20	44.866	45.400	44.532	44.664	44.639	2,555
2023-02-17	42.300	43.667	42.300	43.401	43.376	637
2023-02-16	43.200	43.200	41.499	41.499	41.475	2,203
2023-02-15	41.700	42.616	41.654	41.654	41.630	1,213
2023-02-14	38.197	38.197	37.743	37.743	37.722	1,710
2023-02-13	38.000	39.296	38.000	38.480	38.458	2,392
2023-02-10	39.000	39.000	37.700	38.159	38.138	1,439
2023-02-09	40.171	40.171	39.900	40.160	40.137	2,397
2023-02-08	41.149	41.149	41.149	41.149	41.126	942
2023-02-07	40.200	40.400	39.900	39.900	39.877	323
2023-02-06	39.200	39.367	38.500	39.367	39.345	524
2023-02-03	40.500	40.600	39.555	40.600	40.577	1,252
2023-02-02	40.384	40.977	40.199	40.199	40.176	322
2023-02-01	41.400	41.400	40.500	41.196	41.172	269
2023-01-31	41.500	42.590	41.500	42.370	42.346	792
2023-01-30	44.000	44.000	42.800	42.800	42.776	154
2023-01-27	43.800	44.112	43.672	43.672	43.647	1,544
2023-01-26	44.430	44.430	44.299	44.299	44.274	138
2023-01-25	43.000	43.000	42.942	42.942	42.918	359
2023-01-24	42.100	42.600	42.100	42.465	42.441	173
2023-01-23	42.343	42.343	42.100	42.100	42.076	565
2023-01-20	42.261	42.261	42.261	42.261	42.237	565
2023-01-19	41.300	41.790	40.996	40.996	40.973	691
2023-01-18	41.402	41.528	41.302	41.400	41.376	1,121
2023-01-17	41.700	41.900	41.296	41.297	41.274	1,314
2023-01-16	40.900	41.359	40.865	41.359	41.336	1,476
2023-01-13	41.400	41.559	41.363	41.363	41.339	1,285
2023-01-12	41.157	41.500	41.157	41.500	41.476	177
2023-01-11	41.300	41.708	40.696	40.696	40.673	867
2023-01-10	42.299	42.299	41.800	41.800	41.776	67
2023-01-09	42.500	42.799	41.500	42.668	42.644	734
2023-01-06	43.000	43.000	42.178	42.178	42.154	1,867
2023-01-05	45.276	45.276	45.276	45.276	45.251	107
2023-01-04	43.699	43.699	43.517	43.517	43.493	1,066
2023-01-03	43.200	44.121	43.200	44.002	43.977	466
2022-12-30	41.000	41.000	40.901	40.901	40.878	303
2022-12-29	40.627	40.627	40.627	40.627	40.605	578
2022-12-28	40.329	40.520	40.329	40.520	40.497	894
2022-12-23	39.800	39.900	39.800	39.900	39.877	321
2022-12-22	39.700	40.001	39.700	39.811	39.788	655
2022-12-21	39.575	39.575	39.575	39.575	39.552	718
2022-12-20	39.104	39.104	39.104	39.104	39.082	324
2022-12-19	39.153	39.504	39.075	39.504	39.482	635
2022-12-16	37.860	38.401	37.860	38.401	38.380	781
2022-12-15	37.100	37.100	36.978	36.978	36.957	865
2022-12-14	37.672	37.801	37.672	37.801	37.780	248
2022-12-13	37.700	38.000	37.700	37.813	37.792	919
2022-12-12	38.300	38.300	38.100	38.289	38.268	695
2022-12-09	38.800	38.916	38.800	38.916	38.895	1,237
2022-12-08	38.500	38.723	38.500	38.723	38.702	824
2022-12-07	37.300	37.800	37.244	37.244	37.223	1,104
2022-12-06	37.400	37.400	37.281	37.400	37.379	621
2022-12-05	36.501	36.501	36.501	36.501	36.481	77

← NewerPage 14 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.