Meier Tobler Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-07	25.462	25.462	25.462	25.462	25.448	1,256
2022-06-01	25.400	25.400	25.400	25.400	25.386	1,316
2022-05-31	25.300	25.300	25.285	25.285	25.271	3,821
2022-05-30	24.507	24.507	24.507	24.507	24.493	462
2022-05-27	24.223	24.223	24.223	24.223	24.210	3,167
2022-05-25	23.862	23.862	23.815	23.815	23.801	988
2022-05-24	23.874	24.400	23.874	24.400	24.386	706
2022-05-23	24.582	25.148	24.582	25.148	25.134	525
2022-05-20	25.347	25.347	25.347	25.347	25.333	1,279
2022-05-19	24.395	24.395	24.395	24.395	24.382	616
2022-05-18	24.000	24.900	24.000	24.801	24.787	733
2022-05-17	23.760	23.760	23.760	23.760	23.747	76
2022-05-16	22.001	22.001	22.001	22.001	21.988	15
2022-05-13	22.965	23.027	22.965	23.027	23.014	1,250
2022-05-12	23.201	23.403	22.700	22.700	22.687	459
2022-05-11	23.100	23.100	23.016	23.016	23.003	510
2022-05-10	23.695	23.695	23.695	23.695	23.681	76
2022-05-09	23.700	23.700	23.700	23.700	23.687	21
2022-05-06	23.800	23.800	23.500	23.500	23.487	211
2022-05-05	23.551	23.649	23.551	23.649	23.635	1,641
2022-05-04	23.458	23.601	23.458	23.601	23.588	2,048
2022-05-03	23.205	23.307	23.205	23.307	23.294	720
2022-04-28	21.800	21.873	21.800	21.873	21.860	777
2022-04-27	21.700	21.700	21.700	21.700	21.688	980
2022-04-26	21.800	21.800	21.800	21.800	21.788	276
2022-04-25	21.695	21.695	21.695	21.695	21.683	56
2022-04-21	22.130	22.130	21.100	21.100	21.088	2,156
2022-04-20	22.386	22.386	22.386	22.386	22.373	1,122
2022-04-19	21.800	21.800	21.800	21.800	21.788	171
2022-04-14	20.005	20.005	20.005	20.005	19.993	82
2022-04-12	19.796	20.100	19.796	20.100	20.089	265
2022-04-11	19.859	19.859	19.859	19.859	19.848	339
2022-04-08	19.600	19.600	19.600	19.600	19.589	266
2022-04-07	19.850	19.850	19.850	19.850	19.839	496
2022-04-06	19.771	20.005	19.771	19.800	19.789	280
2022-04-04	21.000	21.000	20.800	20.800	20.788	720
2022-03-30	20.700	20.700	20.600	20.600	20.583	457
2022-03-29	20.700	20.700	20.700	20.700	20.683	45
2022-03-28	20.300	20.300	20.300	20.300	20.284	179
2022-03-25	19.500	19.500	19.500	19.500	19.484	626
2022-03-22	19.800	20.000	19.800	20.000	19.984	117
2022-03-09	19.500	19.500	19.500	19.500	19.484	200
2022-03-04	17.450	17.450	17.450	17.450	17.436	5
2022-02-28	16.450	16.450	16.450	16.450	16.437	44
2022-02-24	15.000	15.000	15.000	15.000	14.988	785
2022-02-23	15.902	15.902	15.902	15.902	15.889	65
2022-02-17	16.650	16.650	16.650	16.650	16.637	5
2021-12-17	16.272	16.272	16.272	16.272	16.259	257
2021-12-13	16.503	16.503	16.503	16.503	16.490	510
2021-12-10	16.489	16.489	16.489	16.489	16.476	510
2021-12-09	16.421	16.421	16.421	16.421	16.408	475
2021-12-08	16.521	16.521	16.521	16.521	16.508	136
2021-12-06	16.540	16.540	16.540	16.540	16.527	607
2021-11-25	17.956	17.956	17.956	17.956	17.942	502
2021-11-24	18.364	18.364	18.364	18.364	18.349	712
2021-11-22	18.603	18.603	18.603	18.603	18.588	572
2021-11-17	18.806	18.806	18.806	18.806	18.791	330
2021-11-16	18.916	18.916	18.916	18.916	18.901	510
2021-11-15	18.818	18.818	18.818	18.818	18.803	390
2021-11-12	18.579	18.732	18.579	18.732	18.717	785

← NewerPage 17 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.