Meier Tobler Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	39.900	39.900	39.250	39.250	39.250	26
2025-10-28	39.500	39.500	39.500	39.500	39.500	933
2025-10-27	40.075	40.075	39.500	39.500	39.500	781
2025-10-23	39.650	39.900	39.650	39.900	39.900	597
2025-10-21	38.450	38.450	38.000	38.000	38.000	1,273
2025-10-20	38.325	38.325	37.250	37.927	37.927	1,225
2025-10-17	36.600	36.600	36.576	36.576	36.576	133
2025-10-16	37.100	37.400	36.988	36.988	36.988	1,456
2025-10-15	36.509	36.509	36.509	36.509	36.509	96
2025-10-14	36.925	36.925	36.650	36.903	36.903	221
2025-10-13	37.659	37.659	37.659	37.659	37.659	660
2025-10-10	37.600	37.749	37.600	37.749	37.749	305
2025-10-09	38.600	38.600	37.875	38.400	38.400	690
2025-10-08	39.475	39.475	38.050	38.100	38.100	1,045
2025-10-07	39.250	39.250	39.100	39.100	39.100	1,961
2025-10-06	38.150	39.000	37.749	38.182	38.182	2,089
2025-10-03	36.600	36.600	36.250	36.250	36.250	165
2025-10-02	36.000	36.125	35.950	36.125	36.125	170
2025-10-01	36.253	36.253	35.850	35.850	35.850	137
2025-09-30	36.450	36.565	36.300	36.300	36.300	365
2025-09-29	36.600	36.600	36.500	36.500	36.500	339
2025-09-26	36.277	36.600	36.250	36.600	36.600	127
2025-09-25	37.500	37.600	36.950	36.950	36.950	688
2025-09-24	37.750	37.750	37.425	37.425	37.425	1,721
2025-09-23	37.650	37.650	37.450	37.450	37.450	997
2025-09-22	37.450	37.600	37.437	37.437	37.437	1,673
2025-09-19	37.100	37.600	36.877	37.600	37.600	1,906
2025-09-18	35.100	35.250	35.100	35.150	35.150	73
2025-09-17	34.975	35.250	34.899	35.250	35.250	1,428
2025-09-16	35.550	35.550	34.950	34.950	34.950	1,122
2025-09-15	35.800	35.800	35.700	35.700	35.700	70
2025-09-12	35.900	35.900	35.350	35.556	35.556	319
2025-09-11	35.247	35.489	35.200	35.489	35.489	716
2025-09-10	36.550	36.550	36.100	36.100	36.100	438
2025-09-09	36.400	37.277	36.400	37.277	37.277	201
2025-09-08	37.350	37.350	36.650	36.650	36.650	231
2025-09-05	36.306	36.306	35.950	35.950	35.950	472
2025-09-03	35.150	35.276	35.150	35.250	35.250	351
2025-09-02	35.000	35.221	35.000	35.000	35.000	974
2025-09-01	35.683	36.000	35.683	36.000	36.000	447
2025-08-27	36.321	36.321	36.321	36.321	36.321	293
2025-08-21	35.550	35.550	35.550	35.550	35.550	20
2025-08-15	35.250	35.250	35.250	35.250	35.250	500
2025-08-14	36.200	36.200	36.150	36.150	36.150	1,267
2025-08-08	36.525	36.900	36.400	36.400	36.400	461
2025-08-07	35.400	35.400	35.400	35.400	35.400	420
2025-08-06	35.425	35.425	35.300	35.300	35.300	881
2025-08-05	36.225	36.225	36.225	36.225	36.225	66
2025-08-04	36.050	36.425	36.050	36.425	36.425	166
2025-07-30	36.050	36.050	36.050	36.050	36.050	4
2025-07-29	36.350	36.575	36.350	36.575	36.575	289
2025-07-28	36.600	37.050	36.600	37.050	37.050	392
2025-07-25	35.425	35.725	35.100	35.100	35.100	409
2025-07-24	39.900	39.900	38.650	38.800	38.800	644
2025-07-23	40.825	40.825	40.825	40.825	40.825	1
2025-07-21	41.000	42.100	41.000	42.100	42.100	246
2025-07-17	40.900	41.175	40.900	41.175	41.175	69
2025-07-15	39.950	40.300	39.950	40.300	40.300	68
2025-07-11	39.500	40.400	39.500	40.400	40.400	36
2025-07-10	38.750	38.900	38.750	38.900	38.900	279

← NewerPage 5 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.