Meier Tobler Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	32.300	32.449	32.150	32.150	32.150	5,961
2026-07-22	32.850	32.850	32.350	32.827	32.827	1,405
2026-07-21	33.000	33.000	33.000	33.000	33.000	90
2026-07-20	32.775	32.787	32.604	32.604	32.604	449
2026-07-17	33.250	33.250	32.736	32.736	32.736	560
2026-07-16	32.750	32.750	32.600	32.700	32.700	2,294
2026-07-15	32.800	32.900	32.500	32.500	32.500	224
2026-07-14	32.400	32.650	32.400	32.500	32.500	450
2026-07-13	32.213	32.213	32.000	32.000	32.000	647
2026-07-10	32.396	32.396	32.200	32.200	32.200	1,046
2026-07-09	32.700	32.700	32.518	32.518	32.518	1,754
2026-07-08	31.575	31.575	30.900	31.536	31.536	2,629
2026-07-07	32.000	32.000	31.950	31.950	31.950	11
2026-07-06	32.575	32.575	31.950	32.224	32.224	857
2026-07-03	32.000	32.400	32.000	32.400	32.400	234
2026-07-02	30.850	30.850	30.850	30.850	30.850	0
2026-07-01	31.150	31.150	30.850	30.850	30.850	1,251
2026-06-30	31.050	31.186	31.050	31.186	31.186	479
2026-06-29	31.100	31.150	30.700	31.150	31.150	3,366
2026-06-26	31.325	31.325	31.279	31.279	31.279	314
2026-06-25	31.500	31.500	31.479	31.500	31.500	598
2026-06-24	31.037	31.037	31.037	31.037	31.037	1,163
2026-06-23	31.050	31.100	30.901	30.901	30.901	1,494
2026-06-22	30.700	30.780	30.600	30.664	30.664	1,406
2026-06-19	31.150	31.500	31.150	31.438	31.438	11,178
2026-06-18	31.050	31.050	31.019	31.019	31.019	3,119
2026-06-17	31.325	31.700	31.100	31.700	31.700	3,089
2026-06-16	31.791	31.791	31.791	31.791	31.791	243
2026-06-15	31.765	31.800	31.765	31.800	31.800	853
2026-06-12	31.481	31.749	31.481	31.749	31.749	275
2026-06-11	30.850	31.025	30.800	30.800	30.800	687
2026-06-10	30.875	30.875	30.780	30.780	30.780	2,799
2026-06-09	30.800	30.850	30.700	30.813	30.813	3,131
2026-06-08	31.050	31.050	30.659	30.659	30.659	3,879
2026-06-05	31.400	31.400	31.200	31.200	31.200	556
2026-06-04	31.530	32.000	31.530	31.914	31.914	1,032
2026-06-03	31.100	31.431	31.000	31.000	31.000	3,283
2026-06-02	30.800	30.800	30.672	30.672	30.672	1,309
2026-06-01	30.947	31.233	30.750	30.750	30.750	871
2026-05-29	31.400	31.400	30.300	30.616	30.616	747
2026-05-28	31.475	31.475	30.850	30.950	30.950	385
2026-05-27	31.811	32.400	31.400	31.400	31.400	452
2026-05-26	32.500	32.550	32.368	32.550	32.550	1,156
2026-05-22	31.900	32.100	31.834	32.100	32.100	1,085
2026-05-21	32.700	32.700	32.700	32.700	32.700	5
2026-05-20	32.550	32.577	32.550	32.577	32.577	1,090
2026-05-19	31.950	31.950	31.950	31.950	31.950	0
2026-05-18	32.000	32.200	31.900	31.950	31.950	887
2026-05-15	32.800	32.800	32.580	32.800	32.800	549
2026-05-14	32.450	32.450	32.450	32.450	32.450	0
2026-05-13	32.127	32.450	32.127	32.450	32.450	712
2026-05-12	32.075	32.300	31.950	31.984	31.984	1,757
2026-05-11	32.700	32.700	32.166	32.361	32.361	2,403
2026-05-08	33.514	33.514	33.150	33.501	33.501	211
2026-05-07	34.600	34.689	34.450	34.600	34.600	1,206
2026-05-06	34.750	34.750	34.403	34.403	34.403	267
2026-05-05	34.350	34.350	34.291	34.291	34.291	248
2026-05-04	34.400	34.650	34.000	34.000	34.000	1,018
2026-05-01	33.800	33.800	33.800	33.800	33.800	0
2026-04-30	34.100	34.474	33.800	33.800	33.800	8,584

← NewerPage 2 of 5 · 244 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.