Meier Tobler Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-06	34.750	35.000	34.450	34.450	34.442	340
2024-06-05	34.000	34.000	34.000	34.000	33.992	40
2024-06-04	34.350	34.400	34.150	34.350	34.342	303
2024-06-03	34.350	34.550	34.350	34.450	34.442	147
2024-05-31	32.600	33.050	32.600	33.050	33.042	315
2024-05-30	32.550	32.550	32.550	32.550	32.542	1
2024-05-28	32.050	32.050	32.050	32.050	32.042	10
2024-05-24	31.500	32.000	31.350	32.000	31.992	134
2024-05-21	32.350	32.400	32.350	32.350	32.342	453
2024-05-16	32.050	32.050	31.950	31.950	31.942	78
2024-05-15	31.600	31.600	31.550	31.550	31.542	149
2024-05-14	31.550	31.550	31.450	31.500	31.492	301
2024-05-13	31.300	31.300	31.000	31.000	30.992	36
2024-05-10	30.750	31.300	30.750	31.100	31.092	249
2024-04-26	31.000	31.000	30.600	30.600	30.592	215
2024-04-25	30.914	31.064	30.914	31.064	31.057	1,158
2024-04-24	31.400	31.500	31.400	31.475	31.467	290
2024-04-23	31.143	31.300	31.100	31.100	31.092	520
2024-04-22	31.300	31.700	31.297	31.297	31.289	588
2024-04-19	31.018	31.650	31.018	31.650	31.642	615
2024-04-18	31.500	31.500	31.500	31.500	31.492	791
2024-04-17	31.400	31.428	31.376	31.428	31.420	384
2024-04-16	31.964	31.964	31.964	31.964	31.956	197
2024-04-15	32.150	32.150	32.140	32.140	32.132	630
2024-04-12	33.983	33.983	33.323	33.323	33.314	607
2024-04-11	33.800	34.153	33.800	34.153	34.145	439
2024-04-10	34.500	34.500	34.500	34.500	34.485	87
2024-04-09	34.850	34.850	34.850	34.850	34.835	96
2024-04-08	35.000	35.381	34.997	35.059	35.044	255
2024-04-05	34.550	35.300	34.550	35.300	35.285	41
2024-04-04	34.616	34.750	34.616	34.750	34.735	357
2024-04-03	33.728	33.849	33.728	33.824	33.809	639
2024-04-02	33.374	33.853	33.374	33.853	33.839	980
2024-03-28	33.600	34.050	33.600	33.663	33.648	1,124
2024-03-27	33.508	34.400	33.508	34.400	34.385	108
2024-03-25	34.100	34.100	33.900	33.987	33.972	775
2024-03-22	34.057	34.100	34.057	34.093	34.078	784
2024-03-21	34.050	34.100	33.800	34.100	34.085	302
2024-03-20	33.750	33.750	33.750	33.750	33.735	27
2024-03-19	33.492	33.492	33.381	33.381	33.366	2,546
2024-03-18	33.650	33.853	33.550	33.850	33.835	259
2024-03-15	33.750	33.815	33.500	33.500	33.485	183
2024-03-14	34.200	34.200	33.750	33.750	33.735	2,418
2024-03-13	34.197	34.376	34.197	34.351	34.336	112
2024-03-12	34.600	34.854	34.250	34.854	34.838	446
2024-03-11	34.400	34.750	34.400	34.661	34.646	741
2024-03-08	34.900	35.400	34.900	35.400	35.385	411
2024-03-07	35.380	35.604	35.150	35.604	35.588	150
2024-03-06	35.200	35.350	35.100	35.350	35.335	14
2024-03-05	35.581	35.581	34.997	35.500	35.485	1,655
2024-03-04	34.850	34.854	34.251	34.854	34.838	429
2024-03-01	33.900	34.638	33.900	33.900	33.885	538
2024-02-29	33.950	34.400	33.950	33.950	33.935	411
2024-02-28	33.598	33.674	33.598	33.650	33.635	365
2024-02-27	33.800	33.800	33.800	33.800	33.785	160
2024-02-26	34.126	34.126	34.000	34.000	33.985	192
2024-02-23	33.750	34.050	33.750	34.050	34.035	287
2024-02-22	34.700	34.700	33.950	33.953	33.939	143
2024-02-21	34.350	34.500	34.350	34.450	34.435	291
2024-02-20	34.900	34.900	34.600	34.794	34.779	364

← NewerPage 9 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.