Meier Tobler Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-10	38.750	38.900	38.750	38.900	38.900	279
2025-07-09	38.450	38.850	38.300	38.850	38.850	35
2025-07-08	37.900	37.900	37.900	37.900	37.900	150
2025-07-07	38.000	38.000	38.000	38.000	38.000	248
2025-06-30	38.750	38.750	38.750	38.750	38.750	16
2025-06-27	38.500	38.500	38.500	38.500	38.500	5
2025-06-26	38.475	38.625	38.400	38.625	38.625	160
2025-06-20	38.950	39.050	38.700	38.900	38.900	7,879
2025-06-12	38.950	39.000	38.950	39.000	39.000	135
2025-06-04	38.900	39.350	38.900	39.350	39.350	549
2025-06-02	39.300	39.300	39.300	39.300	39.300	28
2025-05-30	38.350	38.350	38.350	38.350	38.350	5
2025-05-28	38.000	38.450	38.000	38.300	38.300	318
2025-05-27	37.450	37.550	37.450	37.550	37.550	31
2025-05-23	36.600	36.625	36.250	36.250	36.250	36
2025-05-22	35.400	35.400	35.400	35.400	35.400	300
2025-05-20	35.350	35.350	35.350	35.350	35.350	13
2025-05-19	35.150	35.300	35.150	35.300	35.300	1,207
2025-05-13	33.550	34.025	33.550	34.025	34.025	21
2025-05-12	34.400	34.400	34.350	34.350	34.350	11
2025-05-09	34.900	34.900	34.900	34.900	34.900	51
2025-05-08	34.900	34.900	34.725	34.850	34.850	311
2025-05-07	35.050	35.050	35.050	35.050	35.050	74
2025-05-02	35.000	35.750	35.000	35.750	35.750	513
2025-04-30	34.400	34.500	34.400	34.500	34.500	58
2025-04-29	34.400	34.400	34.400	34.400	34.400	386
2025-04-28	33.900	33.900	33.900	33.900	33.900	71
2025-04-25	34.350	34.350	33.800	33.800	33.800	1,157
2025-04-24	34.300	34.500	34.300	34.300	34.300	661
2025-04-23	34.200	34.200	34.200	34.200	34.200	20
2025-04-22	33.100	33.150	33.100	33.150	33.150	313
2025-04-17	33.725	33.725	33.725	33.725	33.725	109
2025-04-16	33.175	33.175	33.075	33.075	33.075	6
2025-04-15	34.000	34.000	33.875	33.875	33.875	650
2025-04-11	32.200	32.200	32.000	32.000	32.000	3,086
2025-04-09	30.200	30.200	30.200	30.200	30.200	8
2025-04-08	32.450	32.450	32.450	32.450	32.442	30
2025-04-07	29.000	30.750	29.000	30.750	30.742	80
2025-04-04	30.900	30.900	30.900	30.900	30.892	870
2025-04-03	32.350	32.350	32.200	32.200	32.192	27
2025-04-02	33.350	33.369	33.250	33.369	33.361	629
2025-04-01	33.550	33.550	33.550	33.550	33.542	111
2025-03-28	33.225	33.225	33.200	33.200	33.192	141
2025-03-27	33.100	33.100	33.100	33.100	33.092	56
2025-03-24	33.450	33.550	33.400	33.550	33.542	357
2025-03-21	31.950	34.250	31.650	34.250	34.242	737
2025-03-20	31.500	31.900	31.500	31.900	31.892	72
2025-03-19	31.100	31.450	31.100	31.450	31.442	64
2025-03-14	30.500	30.500	30.500	30.500	30.493	50
2025-03-13	29.750	29.950	29.750	29.950	29.943	495
2025-03-11	29.932	29.932	29.932	29.932	29.925	7,342
2025-03-10	29.750	29.750	29.750	29.750	29.743	7
2025-03-06	29.100	29.300	29.100	29.300	29.293	304
2025-03-04	27.900	27.900	27.900	27.900	27.893	136
2025-02-27	28.850	29.250	28.850	28.950	28.943	111
2025-02-25	29.400	29.400	29.400	29.400	29.393	96
2025-02-24	29.350	29.600	29.350	29.600	29.593	105
2025-02-21	28.900	29.300	28.900	29.300	29.293	117
2025-02-19	28.250	28.300	28.250	28.300	28.293	9
2025-02-17	28.450	28.550	28.250	28.550	28.543	213

← NewerPage 6 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.