Meier Tobler Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	34.600	35.020	34.500	34.884	34.884	606
2026-04-28	34.930	35.009	34.930	35.009	35.009	704
2026-04-27	35.034	35.050	34.900	35.050	35.050	968
2026-04-24	36.100	36.100	33.900	35.570	35.570	5,241
2026-04-23	36.000	36.274	35.849	35.849	35.849	190
2026-04-22	36.586	36.598	36.449	36.581	36.581	562
2026-04-21	36.454	36.573	36.454	36.533	36.533	7,561
2026-04-20	36.775	36.775	36.583	36.651	36.651	1,666
2026-04-17	37.200	37.450	37.000	37.098	37.098	1,639
2026-04-16	36.750	36.775	36.250	36.533	36.533	4,013
2026-04-15	36.000	36.285	36.000	36.285	36.285	4,055
2026-04-14	36.400	36.515	36.400	36.478	36.478	525
2026-04-13	36.350	36.350	36.063	36.078	36.078	640
2026-04-10	36.700	37.000	36.700	36.757	36.757	2,352
2026-04-09	36.200	36.550	36.200	36.374	36.374	2,007
2026-04-08	37.400	38.000	37.400	37.600	35.900	804
2026-04-07	36.121	36.200	36.121	36.200	34.563	382
2026-04-02	36.100	36.400	36.045	36.045	36.045	3,480
2026-04-01	35.500	36.350	35.500	35.500	35.500	3,227
2026-03-31	35.425	35.425	35.150	35.150	35.150	3,091
2026-03-30	34.848	34.848	34.848	34.848	34.848	655
2026-03-27	35.150	35.150	34.900	34.900	34.900	923
2026-03-26	35.500	35.500	35.500	35.500	35.500	181
2026-03-25	35.041	35.200	35.041	35.100	35.100	1,864
2026-03-24	34.600	34.662	34.600	34.662	34.662	3,295
2026-03-23	34.600	35.200	33.697	33.697	33.697	1,073
2026-03-20	34.500	34.550	34.382	34.528	34.528	5,165
2026-03-19	34.100	34.700	34.100	34.350	34.350	1,848
2026-03-18	34.700	34.700	34.500	34.519	34.519	1,102
2026-03-17	35.200	35.200	34.550	34.773	34.773	1,846
2026-03-16	34.600	35.100	34.600	34.750	34.750	1,256
2026-03-13	34.532	34.591	34.350	34.591	34.591	738
2026-03-12	34.574	34.600	34.574	34.600	34.600	647
2026-03-11	34.525	34.650	34.464	34.650	34.650	1,268
2026-03-10	35.100	35.108	35.100	35.108	35.108	1,038
2026-03-09	35.331	35.331	35.286	35.286	35.286	276
2026-03-06	35.905	35.951	35.905	35.951	35.951	700
2026-03-05	36.100	36.350	36.100	36.250	36.250	1,122
2026-03-04	35.400	36.300	35.300	35.300	35.300	1,420
2026-03-03	35.250	35.252	35.250	35.252	35.252	337
2026-03-02	37.300	37.500	36.500	37.500	37.500	799
2026-02-27	37.300	37.450	37.100	37.100	37.100	1,016
2026-02-26	38.700	38.700	37.400	37.400	37.400	2,376
2026-02-25	38.600	39.000	38.600	39.000	39.000	148
2026-02-24	38.350	39.225	38.350	38.950	38.950	1,618
2026-02-23	39.700	39.700	39.000	39.099	39.099	517
2026-02-20	39.850	39.943	39.850	39.943	39.943	697
2026-02-19	39.400	39.800	39.400	39.800	39.800	116
2026-02-18	39.750	39.750	39.534	39.534	39.534	841
2026-02-17	39.350	39.350	39.200	39.200	39.200	110
2026-02-16	39.650	39.718	39.400	39.400	39.400	670
2026-02-13	39.600	39.650	39.600	39.630	39.630	457
2026-02-12	40.400	40.400	40.400	40.400	40.400	100
2026-02-11	40.450	41.518	40.450	41.018	41.018	1,549
2026-02-10	40.100	40.509	40.100	40.509	40.509	182
2026-02-09	39.700	40.450	39.677	39.677	39.677	738
2026-02-06	38.900	39.218	38.900	39.218	39.218	678
2026-02-05	38.850	38.850	38.500	38.800	38.800	608
2026-02-04	38.900	39.000	38.201	39.000	39.000	1,164
2026-02-03	37.000	37.695	36.600	37.650	37.650	996

← NewerPage 3 of 5 · 244 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.