Meier Tobler Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-25 | 25.600 | 25.600 | 25.600 | 25.600 | 25.594 | 15 |
| 2024-09-24 | 25.700 | 25.900 | 25.450 | 25.450 | 25.444 | 434 |
| 2024-09-23 | 25.250 | 25.350 | 25.250 | 25.350 | 25.344 | 133 |
| 2024-09-19 | 24.900 | 25.350 | 24.900 | 24.950 | 24.944 | 158 |
| 2024-09-17 | 24.200 | 24.300 | 24.150 | 24.150 | 24.144 | 292 |
| 2024-09-16 | 24.100 | 24.150 | 24.050 | 24.150 | 24.144 | 337 |
| 2024-09-12 | 24.600 | 24.600 | 24.600 | 24.600 | 24.594 | 149 |
| 2024-09-10 | 24.100 | 24.100 | 24.100 | 24.100 | 24.094 | 44 |
| 2024-09-09 | 24.500 | 24.500 | 24.200 | 24.200 | 24.194 | 443 |
| 2024-09-06 | 24.800 | 24.800 | 24.800 | 24.800 | 24.794 | 200 |
| 2024-09-05 | 25.150 | 25.150 | 25.000 | 25.000 | 24.994 | 41 |
| 2024-08-28 | 25.900 | 26.100 | 25.900 | 26.100 | 26.094 | 94 |
| 2024-08-27 | 26.450 | 26.450 | 26.450 | 26.450 | 26.444 | 6 |
| 2024-08-23 | 25.700 | 26.300 | 25.500 | 26.300 | 26.294 | 1,301 |
| 2024-08-22 | 26.200 | 26.200 | 26.200 | 26.200 | 26.194 | 8 |
| 2024-08-21 | 26.700 | 26.850 | 26.700 | 26.850 | 26.843 | 150 |
| 2024-08-20 | 26.150 | 26.150 | 25.900 | 25.900 | 25.894 | 609 |
| 2024-08-19 | 25.500 | 25.500 | 25.500 | 25.500 | 25.494 | 500 |
| 2024-08-16 | 25.550 | 26.050 | 25.550 | 26.050 | 26.044 | 706 |
| 2024-08-15 | 25.800 | 25.800 | 25.500 | 25.750 | 25.744 | 173 |
| 2024-08-14 | 25.250 | 25.300 | 25.250 | 25.300 | 25.294 | 213 |
| 2024-08-13 | 25.200 | 25.200 | 25.100 | 25.100 | 25.094 | 1,668 |
| 2024-08-12 | 26.150 | 26.200 | 25.050 | 25.050 | 25.044 | 55 |
| 2024-08-09 | 26.550 | 26.550 | 25.600 | 25.750 | 25.744 | 278 |
| 2024-08-08 | 25.600 | 26.000 | 25.600 | 26.000 | 25.994 | 240 |
| 2024-08-07 | 25.750 | 25.850 | 25.750 | 25.850 | 25.844 | 145 |
| 2024-08-05 | 26.200 | 26.200 | 26.200 | 26.200 | 26.194 | 8 |
| 2024-08-02 | 27.500 | 27.500 | 27.500 | 27.500 | 27.493 | 85 |
| 2024-07-31 | 28.150 | 28.350 | 28.150 | 28.200 | 28.193 | 296 |
| 2024-07-30 | 27.950 | 28.050 | 27.950 | 28.050 | 28.043 | 73 |
| 2024-07-29 | 28.950 | 28.950 | 28.350 | 28.350 | 28.343 | 176 |
| 2024-07-26 | 30.000 | 30.000 | 30.000 | 30.000 | 29.993 | 36 |
| 2024-07-25 | 28.000 | 30.650 | 27.950 | 30.650 | 30.642 | 693 |
| 2024-07-24 | 34.000 | 34.000 | 34.000 | 34.000 | 33.992 | 8 |
| 2024-07-23 | 34.200 | 34.200 | 34.200 | 34.200 | 34.192 | 3 |
| 2024-07-22 | 32.200 | 32.700 | 32.200 | 32.700 | 32.692 | 432 |
| 2024-07-19 | 31.850 | 32.100 | 31.750 | 31.750 | 31.742 | 392 |
| 2024-07-18 | 31.350 | 32.000 | 31.350 | 31.700 | 31.692 | 428 |
| 2024-07-17 | 31.600 | 31.650 | 31.200 | 31.650 | 31.642 | 197 |
| 2024-07-16 | 31.750 | 31.750 | 31.400 | 31.400 | 31.392 | 84 |
| 2024-07-15 | 32.300 | 32.300 | 32.300 | 32.300 | 32.292 | 52 |
| 2024-07-12 | 32.000 | 32.250 | 32.000 | 32.050 | 32.042 | 120 |
| 2024-07-11 | 31.850 | 32.000 | 31.500 | 32.000 | 31.992 | 157 |
| 2024-07-08 | 32.250 | 33.000 | 32.250 | 33.000 | 32.992 | 56 |
| 2024-07-05 | 32.650 | 32.650 | 32.650 | 32.650 | 32.642 | 9 |
| 2024-07-04 | 31.950 | 32.150 | 31.950 | 32.150 | 32.142 | 785 |
| 2024-07-03 | 31.950 | 31.950 | 31.950 | 31.950 | 31.942 | 6 |
| 2024-07-02 | 30.900 | 30.900 | 30.850 | 30.850 | 30.842 | 109 |
| 2024-07-01 | 31.100 | 31.100 | 31.100 | 31.100 | 31.092 | 2 |
| 2024-06-28 | 31.200 | 31.200 | 31.200 | 31.200 | 31.192 | 1 |
| 2024-06-26 | 32.100 | 32.150 | 31.250 | 31.250 | 31.242 | 88 |
| 2024-06-24 | 31.100 | 32.450 | 31.100 | 32.450 | 32.442 | 195 |
| 2024-06-21 | 31.200 | 31.200 | 30.950 | 31.050 | 31.042 | 81 |
| 2024-06-20 | 31.500 | 31.750 | 31.500 | 31.750 | 31.742 | 21 |
| 2024-06-19 | 31.750 | 31.750 | 31.600 | 31.600 | 31.592 | 134 |
| 2024-06-17 | 31.850 | 32.200 | 31.850 | 32.200 | 32.192 | 592 |
| 2024-06-14 | 33.600 | 33.600 | 33.100 | 33.100 | 33.092 | 420 |
| 2024-06-13 | 34.000 | 34.000 | 34.000 | 34.000 | 33.992 | 45 |
| 2024-06-11 | 33.750 | 33.950 | 33.750 | 33.950 | 33.942 | 30 |
| 2024-06-07 | 34.050 | 34.250 | 33.850 | 34.200 | 34.192 | 245 |
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.