Meier Tobler Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	36.173	36.500	36.173	36.400	36.400	1,426
2026-01-30	36.600	36.750	36.350	36.450	36.450	829
2026-01-29	36.725	36.765	36.725	36.749	36.749	415
2026-01-28	37.000	37.000	36.650	36.900	36.900	311
2026-01-27	39.150	39.150	36.050	37.200	37.200	703
2026-01-26	38.900	39.450	38.900	39.450	39.450	2,041
2026-01-23	38.700	39.022	38.700	38.871	38.871	1,186
2026-01-22	39.050	39.050	39.050	39.050	39.050	10
2026-01-21	38.900	39.000	38.833	39.000	39.000	864
2026-01-20	37.550	37.600	37.388	37.388	37.388	508
2026-01-19	37.350	37.950	37.350	37.700	37.700	545
2026-01-16	37.501	37.501	37.501	37.501	37.501	15
2026-01-15	39.050	39.300	38.850	38.850	38.850	370
2026-01-14	39.200	39.350	39.044	39.044	39.044	1,389
2026-01-13	39.650	39.793	39.650	39.793	39.793	164
2026-01-12	40.000	40.000	40.000	40.000	40.000	119
2026-01-09	40.315	40.315	40.315	40.315	40.315	69
2026-01-08	40.600	40.950	40.090	40.090	40.090	258
2026-01-07	39.590	39.590	39.584	39.584	39.584	300
2026-01-06	39.600	39.600	39.544	39.544	39.544	120
2026-01-05	39.300	39.601	39.200	39.601	39.601	75
2025-12-30	39.550	39.590	39.550	39.590	39.590	164
2025-12-29	39.500	39.600	39.500	39.598	39.598	1,473
2025-12-23	39.285	39.450	39.285	39.450	39.450	159
2025-12-22	39.200	39.450	39.175	39.450	39.450	206
2025-12-19	39.000	39.451	39.000	39.451	39.451	1,611
2025-12-18	38.750	38.750	38.750	38.750	38.750	120
2025-12-17	38.850	38.950	38.700	38.700	38.700	483
2025-12-16	38.700	38.700	38.493	38.493	38.493	356
2025-12-11	39.000	39.000	39.000	39.000	39.000	650
2025-12-10	39.200	39.200	39.050	39.063	39.063	565
2025-12-09	38.700	39.320	38.700	38.955	38.955	515
2025-12-08	39.475	39.600	39.308	39.600	39.600	684
2025-12-05	39.590	39.590	39.590	39.590	39.590	72
2025-12-04	39.419	40.050	39.419	40.050	40.050	594
2025-12-03	39.000	39.350	38.850	39.350	39.350	1,112
2025-12-02	39.475	39.475	39.300	39.316	39.316	682
2025-12-01	39.300	39.650	39.300	39.624	39.624	648
2025-11-28	39.450	39.746	39.100	39.100	39.100	907
2025-11-27	39.300	39.300	38.837	38.837	38.837	776
2025-11-26	38.300	38.950	38.300	38.950	38.950	454
2025-11-25	37.750	37.750	37.580	37.580	37.580	285
2025-11-24	37.600	37.600	37.450	37.454	37.454	178
2025-11-21	37.006	37.350	37.006	37.350	37.350	582
2025-11-20	38.068	38.068	37.924	37.924	37.924	309
2025-11-19	37.100	37.500	37.100	37.500	37.500	101
2025-11-18	37.000	37.000	36.883	36.883	36.883	323
2025-11-17	37.625	38.000	37.550	38.000	38.000	1,776
2025-11-14	38.400	38.400	38.200	38.200	38.200	838
2025-11-13	39.000	39.025	38.732	39.000	39.000	2,603
2025-11-12	38.400	38.400	37.878	37.878	37.878	2,698
2025-11-11	37.774	37.827	37.774	37.827	37.827	446
2025-11-10	38.000	38.000	37.648	37.648	37.648	667
2025-11-07	36.350	36.608	36.350	36.501	36.501	314
2025-11-06	36.512	36.600	36.512	36.600	36.600	370
2025-11-05	36.850	36.850	36.600	36.600	36.600	1,013
2025-11-04	38.650	38.650	37.900	38.567	38.567	873
2025-11-03	39.200	39.200	39.200	39.200	39.200	53
2025-10-31	39.550	39.602	39.400	39.602	39.602	177
2025-10-30	39.500	39.900	39.500	39.900	39.900	25

← NewerPage 4 of 18 · 1,030 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.