Meier Tobler Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	28.450	28.450	28.450	28.450	28.443	69
2025-02-13	27.950	27.950	27.950	27.950	27.943	107
2025-02-12	27.600	27.900	27.600	27.900	27.893	14
2025-02-10	27.750	28.150	27.750	28.150	28.143	112
2025-02-07	27.750	27.950	27.500	27.950	27.943	459
2025-02-06	27.500	27.500	27.500	27.500	27.493	8
2025-02-05	27.700	27.700	27.650	27.650	27.643	10
2025-02-03	27.600	27.800	27.450	27.800	27.793	146
2025-01-31	27.550	27.850	27.550	27.850	27.843	134
2025-01-23	28.000	28.000	27.950	27.950	27.943	195
2025-01-22	28.300	28.300	28.300	28.300	28.293	8
2025-01-20	28.100	28.100	28.100	28.100	28.093	16
2025-01-17	28.150	28.150	27.900	27.900	27.893	719
2025-01-16	28.100	28.100	28.050	28.050	28.043	33
2025-01-07	29.300	29.350	29.150	29.350	29.343	181
2025-01-06	28.500	28.500	28.500	28.500	28.493	11
2025-01-03	28.400	28.400	28.400	28.400	28.393	54
2024-12-30	28.100	28.100	28.100	28.100	28.093	13
2024-12-27	28.150	28.350	28.150	28.350	28.343	42
2024-12-20	27.700	28.150	27.700	28.000	27.993	553
2024-12-19	29.150	29.150	28.000	28.100	28.093	950
2024-12-18	29.150	29.600	29.050	29.600	29.593	755
2024-12-17	28.750	29.050	28.750	29.050	29.043	116
2024-12-16	28.850	29.050	28.800	28.800	28.793	126
2024-12-13	29.150	29.150	29.150	29.150	29.143	168
2024-12-12	28.450	29.000	28.450	28.900	28.893	1,124
2024-12-11	28.100	28.100	28.100	28.100	28.093	158
2024-12-10	28.200	28.200	27.500	27.550	27.543	138
2024-12-09	28.600	28.600	28.100	28.200	28.193	263
2024-12-06	27.300	28.200	27.300	28.150	28.143	202
2024-12-05	26.700	27.100	26.700	27.100	27.093	683
2024-12-04	26.400	26.400	26.400	26.400	26.394	240
2024-12-03	26.350	26.350	26.350	26.350	26.344	450
2024-11-28	26.650	26.650	26.650	26.650	26.643	50
2024-11-15	27.100	27.200	27.100	27.150	27.143	357
2024-11-11	27.950	27.950	26.800	26.800	26.793	170
2024-11-04	28.400	28.400	28.400	28.400	28.393	650
2024-10-31	28.750	28.800	28.750	28.800	28.793	39
2024-10-30	29.150	29.150	29.150	29.150	29.143	800
2024-10-29	28.850	28.850	28.850	28.850	28.843	200
2024-10-25	27.950	27.950	27.950	27.950	27.943	81
2024-10-24	27.550	27.850	27.550	27.850	27.843	61
2024-10-23	28.250	28.300	28.150	28.250	28.243	42
2024-10-22	28.550	28.750	28.400	28.500	28.493	389
2024-10-21	28.150	28.300	28.050	28.300	28.293	511
2024-10-18	28.850	28.950	28.700	28.700	28.693	166
2024-10-17	28.600	28.750	28.393	28.550	28.543	950
2024-10-16	28.150	28.300	28.150	28.150	28.143	302
2024-10-15	28.550	28.550	28.500	28.500	28.493	418
2024-10-14	27.850	28.350	27.850	28.250	28.243	350
2024-10-09	27.750	27.750	27.750	27.750	27.743	48
2024-10-08	28.050	28.050	27.575	27.650	27.643	531
2024-10-07	28.350	28.350	28.300	28.300	28.293	800
2024-10-04	26.500	26.500	26.500	26.500	26.494	1,000
2024-10-03	25.900	25.900	25.900	25.900	25.894	26
2024-10-02	26.100	26.100	26.100	26.100	26.094	20
2024-10-01	26.750	26.750	26.300	26.300	26.294	1,556
2024-09-30	26.800	26.800	26.350	26.550	26.544	155
2024-09-27	26.850	26.950	26.850	26.850	26.843	565
2024-09-26	26.600	26.850	26.350	26.800	26.793	327

← NewerPage 7 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.