Meier Tobler Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-05	28.800	29.300	28.500	29.300	29.283	2,114
2022-09-02	29.539	29.700	29.407	29.673	29.657	848
2022-09-01	30.000	30.000	29.474	29.839	29.822	857
2022-08-31	30.600	30.791	30.400	30.400	30.383	1,376
2022-08-30	31.300	31.429	30.800	31.402	31.384	1,399
2022-08-26	30.900	31.262	30.800	30.800	30.783	2,103
2022-08-25	30.995	31.301	30.938	31.301	31.284	1,656
2022-08-24	31.398	31.500	31.362	31.500	31.482	837
2022-08-23	31.576	31.576	31.576	31.576	31.559	948
2022-08-22	31.584	32.000	31.584	32.000	31.982	1,647
2022-08-19	32.193	32.193	32.000	32.000	31.982	1,571
2022-08-18	31.900	32.800	31.012	32.800	32.782	1,045
2022-08-17	30.300	30.788	30.300	30.400	30.383	583
2022-08-16	30.700	31.100	29.900	31.100	31.083	1,986
2022-08-15	29.764	30.000	29.764	30.000	29.983	1,623
2022-08-12	29.393	29.426	29.393	29.400	29.384	925
2022-08-11	29.100	29.100	28.900	28.900	28.884	64
2022-08-10	29.200	29.200	29.100	29.100	29.084	484
2022-08-09	29.554	29.616	29.554	29.604	29.587	2,743
2022-08-08	30.000	30.000	28.600	28.937	28.920	2,204
2022-08-05	29.400	29.400	28.739	29.342	29.326	1,158
2022-08-04	30.500	30.500	30.016	30.104	30.087	1,929
2022-08-03	29.943	30.300	29.943	30.300	30.283	60
2022-08-02	27.555	28.100	26.600	26.600	26.585	1,700
2022-07-29	26.468	26.492	26.400	26.492	26.477	840
2022-07-28	26.337	26.700	26.337	26.651	26.636	1,715
2022-07-26	24.813	24.813	24.813	24.813	24.799	334
2022-07-25	24.366	24.366	24.290	24.290	24.276	971
2022-07-22	24.000	24.000	24.000	24.000	23.986	14
2022-07-21	24.106	24.201	24.106	24.201	24.187	250
2022-07-19	24.161	24.284	24.161	24.284	24.271	168
2022-07-18	24.110	24.321	24.110	24.321	24.307	456
2022-07-15	24.106	24.163	24.106	24.163	24.149	252
2022-07-14	24.194	24.194	24.118	24.118	24.105	578
2022-07-13	24.392	24.392	24.392	24.392	24.378	1,045
2022-07-12	24.572	24.572	24.557	24.557	24.543	648
2022-07-11	24.600	24.601	24.600	24.600	24.586	858
2022-07-08	24.800	24.800	24.700	24.700	24.686	19
2022-07-07	24.488	24.488	24.408	24.408	24.395	2,286
2022-07-06	23.729	23.989	23.729	23.989	23.976	1,192
2022-07-05	24.400	24.501	24.082	24.082	24.069	1,383
2022-07-04	24.550	24.550	24.550	24.550	24.536	28
2022-07-01	24.305	24.542	24.305	24.446	24.432	2,165
2022-06-30	23.500	23.688	23.400	23.688	23.675	1,749
2022-06-29	23.957	23.957	23.812	23.812	23.798	1,316
2022-06-28	24.621	24.826	24.481	24.826	24.812	2,517
2022-06-27	24.959	24.959	24.959	24.959	24.945	546
2022-06-24	23.978	23.978	23.978	23.978	23.965	379
2022-06-23	23.906	23.906	23.906	23.906	23.892	1,642
2022-06-22	23.441	23.441	23.441	23.441	23.428	453
2022-06-21	24.200	24.600	24.200	24.373	24.360	352
2022-06-20	23.740	23.740	23.740	23.740	23.727	1,531
2022-06-17	23.413	23.900	23.413	23.562	23.549	2,147
2022-06-16	23.197	23.197	23.197	23.197	23.184	1,845
2022-06-15	23.969	24.105	23.969	24.105	24.091	1,409
2022-06-14	23.933	23.933	23.849	23.849	23.836	1,111
2022-06-13	23.807	23.807	23.807	23.807	23.793	1,400
2022-06-10	24.977	24.977	24.977	24.977	24.963	303
2022-06-09	25.500	25.500	25.370	25.370	25.356	1,244
2022-06-08	25.406	25.406	25.391	25.391	25.377	533

← NewerPage 16 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.