Meier Tobler Group AG historical data

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

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
2026-09-21	34.600	34.600	34.600	34.600	34.600	113
2026-09-18	32.450	33.284	32.450	33.284	33.284	7,102
2026-09-17	33.750	33.750	33.500	33.500	33.500	87
2026-09-16	33.750	33.850	33.750	33.800	33.800	342
2026-09-15	33.300	33.499	33.300	33.499	33.499	422
2026-09-14	33.850	33.900	33.800	33.900	33.900	332
2026-09-11	33.950	34.200	33.950	34.200	34.200	827
2026-09-10	34.800	34.950	34.575	34.575	34.575	3,384
2026-09-09	34.525	34.525	34.143	34.143	34.143	1,027
2026-09-08	34.100	34.700	34.100	34.450	34.450	560
2026-09-07	34.300	34.300	34.000	34.300	34.300	286
2026-09-04	34.300	34.300	34.100	34.284	34.284	515
2026-09-03	34.080	34.303	34.080	34.128	34.128	858
2026-09-02	34.200	34.203	34.000	34.203	34.203	4,609
2026-09-01	34.100	34.100	34.012	34.012	34.012	816
2026-08-31	34.701	34.701	34.400	34.400	34.400	1,324
2026-08-28	34.400	34.700	34.250	34.700	34.700	710
2026-08-27	34.750	35.000	34.500	34.500	34.500	1,264
2026-08-26	33.850	33.943	33.700	33.940	33.940	343
2026-08-25	33.800	33.800	33.550	33.590	33.590	158
2026-08-24	33.550	33.700	33.405	33.700	33.700	1,598
2026-08-21	33.600	33.800	33.600	33.800	33.800	232
2026-08-20	33.050	33.200	33.050	33.168	33.168	793
2026-08-19	33.400	33.400	33.300	33.300	33.300	47
2026-08-18	33.475	33.550	33.475	33.500	33.500	967
2026-08-17	33.800	33.826	33.550	33.550	33.550	2,289
2026-08-14	33.950	34.000	33.800	34.000	34.000	355
2026-08-13	33.800	33.800	33.721	33.800	33.800	439
2026-08-12	33.875	33.875	33.825	33.830	33.830	2,646
2026-08-11	33.425	33.800	33.425	33.450	33.450	277
2026-08-10	33.600	34.062	33.500	34.062	34.062	714
2026-08-07	34.225	34.300	34.100	34.300	34.300	1,307
2026-08-06	33.650	34.350	33.550	33.900	33.900	1,290
2026-08-05	34.050	34.100	34.050	34.100	34.100	315
2026-08-04	34.000	34.012	33.700	34.010	34.010	1,030
2026-08-03	33.800	33.846	33.650	33.650	33.650	797
2026-07-31	33.950	34.058	33.800	33.839	33.839	260
2026-07-30	33.950	34.150	33.950	33.972	33.972	358
2026-07-29	33.950	34.550	33.950	33.950	33.950	805
2026-07-28	34.250	34.900	34.200	34.450	34.450	8,735
2026-07-27	33.700	33.850	33.460	33.788	33.788	1,949
2026-07-24	32.575	32.750	32.575	32.750	32.750	1,906

Page 1 of 18 · 1,025 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.