Meier Tobler Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 35.275 | 35.275 | 35.275 | 35.275 | 35.275 | 500 |
| 2026-10-21 | 35.600 | 35.600 | 35.600 | 35.600 | 35.600 | 183 |
| 2026-10-20 | 35.150 | 35.150 | 35.150 | 35.150 | 35.150 | 70 |
| 2026-10-15 | 34.650 | 35.100 | 34.600 | 35.100 | 35.100 | 161 |
| 2026-10-14 | 34.900 | 34.900 | 34.900 | 34.900 | 34.900 | 57 |
| 2026-10-13 | 34.700 | 34.700 | 34.700 | 34.700 | 34.700 | 25 |
| 2026-10-09 | 34.000 | 34.050 | 34.000 | 34.050 | 34.050 | 2 |
| 2026-10-08 | 33.600 | 33.600 | 33.600 | 33.600 | 33.600 | 200 |
| 2026-10-07 | 33.900 | 33.900 | 33.900 | 33.900 | 33.900 | 30 |
| 2026-10-06 | 34.400 | 34.400 | 34.400 | 34.400 | 34.400 | 156 |
| 2026-10-05 | 34.525 | 34.525 | 33.900 | 34.300 | 34.300 | 2,298 |
| 2026-10-02 | 34.625 | 34.650 | 34.550 | 34.550 | 34.550 | 347 |
| 2026-10-01 | 34.700 | 35.025 | 34.500 | 34.925 | 34.925 | 729 |
| 2026-09-30 | 34.700 | 34.800 | 34.700 | 34.800 | 34.800 | 265 |
| 2026-09-29 | 34.775 | 34.775 | 34.600 | 34.650 | 34.650 | 1,336 |
| 2026-09-28 | 34.825 | 34.825 | 34.475 | 34.475 | 34.475 | 651 |
| 2026-09-25 | 34.850 | 35.025 | 34.700 | 34.750 | 34.750 | 404 |
| 2026-09-24 | 34.200 | 34.200 | 34.150 | 34.200 | 34.200 | 97 |
Page 1 of 1 · 18 trading days
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.