Meier Tobler Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-01	35.200	35.200	34.800	35.101	35.082	777
2022-11-30	34.796	34.796	34.796	34.796	34.777	1,058
2022-11-29	34.611	34.611	34.611	34.611	34.591	1,230
2022-11-28	34.600	34.793	34.600	34.793	34.773	407
2022-11-25	34.500	34.500	34.384	34.384	34.365	1,078
2022-11-24	34.457	34.457	34.457	34.457	34.438	569
2022-11-23	34.800	34.800	34.523	34.523	34.504	391
2022-11-22	34.743	34.743	34.743	34.743	34.724	253
2022-11-21	34.480	34.480	34.480	34.480	34.461	86
2022-11-18	34.300	34.300	33.899	33.899	33.880	1,899
2022-11-17	33.430	33.430	33.430	33.430	33.412	881
2022-11-16	34.000	34.000	34.000	34.000	33.981	328
2022-11-15	33.800	34.600	33.800	34.180	34.161	979
2022-11-14	34.000	34.000	33.600	33.800	33.781	401
2022-11-11	33.603	33.603	33.148	33.148	33.129	1,029
2022-11-10	34.500	34.904	34.500	34.904	34.884	1,467
2022-11-09	34.650	34.800	33.989	34.800	34.780	1,283
2022-11-08	32.800	33.000	32.800	32.987	32.968	1,322
2022-11-07	32.000	32.722	32.000	32.722	32.704	610
2022-11-04	31.352	31.352	31.261	31.261	31.243	290
2022-11-03	30.983	30.983	30.983	30.983	30.966	80
2022-11-02	31.199	31.299	31.048	31.299	31.281	688
2022-11-01	31.532	31.532	31.532	31.532	31.514	264
2022-10-31	31.507	31.507	31.507	31.507	31.489	176
2022-10-28	31.794	31.794	31.794	31.794	31.776	958
2022-10-27	31.507	31.800	31.507	31.800	31.782	273
2022-10-26	30.973	31.423	30.973	31.423	31.405	2,751
2022-10-25	30.200	30.504	30.200	30.504	30.487	1,291
2022-10-24	30.554	30.554	30.210	30.210	30.193	1,067
2022-10-21	30.207	30.309	30.207	30.309	30.292	667
2022-10-20	30.275	30.501	30.139	30.139	30.122	1,151
2022-10-19	30.500	30.500	30.359	30.497	30.480	619
2022-10-18	29.600	29.874	29.600	29.874	29.857	556
2022-10-17	29.715	29.715	29.597	29.597	29.580	890
2022-10-14	29.600	29.674	29.539	29.674	29.658	1,089
2022-10-13	29.500	29.500	29.403	29.403	29.386	103
2022-10-12	29.201	29.201	29.201	29.201	29.185	100
2022-10-11	29.513	29.513	29.513	29.513	29.496	108
2022-10-07	29.700	29.700	29.700	29.700	29.683	38
2022-10-06	30.700	30.700	30.301	30.301	30.284	507
2022-10-05	31.529	31.529	31.529	31.529	31.511	134
2022-10-04	31.000	31.000	30.700	30.700	30.683	194
2022-10-03	30.473	30.473	30.473	30.473	30.456	93
2022-09-30	30.000	30.069	30.000	30.069	30.052	1,504
2022-09-29	29.500	29.500	29.200	29.500	29.483	850
2022-09-27	30.100	30.100	29.021	29.021	29.005	803
2022-09-26	29.081	29.704	29.081	29.704	29.687	1,753
2022-09-23	30.100	30.100	29.119	29.789	29.772	2,454
2022-09-22	29.693	29.815	29.693	29.815	29.798	649
2022-09-21	30.298	30.306	30.292	30.306	30.289	1,037
2022-09-20	30.100	30.300	29.807	30.185	30.168	1,165
2022-09-16	29.824	29.824	29.824	29.824	29.807	1,437
2022-09-15	30.080	30.080	30.080	30.080	30.063	503
2022-09-14	30.388	30.388	30.388	30.388	30.371	693
2022-09-13	30.794	30.794	30.400	30.400	30.383	1,051
2022-09-12	30.500	30.500	30.236	30.236	30.219	461
2022-09-09	29.700	29.707	29.601	29.601	29.584	1,209
2022-09-08	29.616	29.616	29.616	29.616	29.600	1,319
2022-09-07	28.700	28.700	28.051	28.311	28.295	2,150
2022-09-06	29.293	29.293	29.293	29.293	29.277	638

← NewerPage 15 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.