Groupe Minoteries SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 246.00 | 250.00 | 242.00 | 250.00 | 227.88 | 268 |
| 2024-06-07 | 244.00 | 244.00 | 244.00 | 244.00 | 222.41 | 160 |
| 2024-06-06 | 250.00 | 252.00 | 248.00 | 248.00 | 226.06 | 217 |
| 2024-06-05 | 250.00 | 250.00 | 246.00 | 246.00 | 224.23 | 220 |
| 2024-06-03 | 250.00 | 250.00 | 246.00 | 246.00 | 224.23 | 253 |
| 2024-05-31 | 242.00 | 250.00 | 242.00 | 250.00 | 227.88 | 448 |
| 2024-05-30 | 244.00 | 248.00 | 242.00 | 242.00 | 220.59 | 510 |
| 2024-05-29 | 248.00 | 248.00 | 244.00 | 244.00 | 222.41 | 1,260 |
| 2024-05-28 | 252.00 | 256.00 | 252.00 | 256.00 | 233.35 | 273 |
| 2024-05-27 | 250.00 | 260.00 | 250.00 | 256.00 | 233.35 | 62 |
| 2024-05-24 | 256.00 | 258.00 | 246.00 | 250.00 | 227.88 | 219 |
| 2024-05-23 | 258.00 | 258.00 | 256.00 | 256.00 | 233.35 | 42 |
| 2024-05-22 | 254.00 | 258.00 | 250.00 | 254.00 | 231.52 | 285 |
| 2024-05-21 | 250.00 | 254.00 | 250.00 | 250.00 | 227.88 | 43 |
| 2024-05-17 | 262.00 | 262.00 | 250.00 | 252.00 | 229.70 | 722 |
| 2024-05-16 | 260.00 | 264.00 | 260.00 | 260.00 | 226.97 | 162 |
| 2024-05-14 | 270.00 | 270.00 | 268.00 | 270.00 | 235.70 | 104 |
| 2024-05-13 | 260.00 | 270.00 | 260.00 | 270.00 | 235.70 | 6 |
| 2024-05-10 | 268.00 | 270.00 | 268.00 | 270.00 | 235.70 | 205 |
| 2024-05-08 | 268.00 | 268.00 | 268.00 | 268.00 | 233.95 | 2 |
| 2024-05-07 | 264.00 | 268.00 | 264.00 | 268.00 | 233.95 | 283 |
| 2024-05-06 | 264.00 | 264.00 | 264.00 | 264.00 | 230.46 | 19 |
| 2024-05-03 | 258.00 | 262.00 | 256.00 | 260.00 | 226.97 | 192 |
| 2024-05-02 | 268.00 | 268.00 | 258.00 | 264.00 | 230.46 | 340 |
| 2024-04-30 | 272.00 | 272.00 | 262.00 | 264.00 | 230.46 | 80 |
| 2024-04-29 | 274.00 | 274.00 | 266.00 | 270.00 | 235.70 | 105 |
| 2024-04-25 | 268.00 | 270.00 | 268.00 | 270.00 | 235.70 | 52 |
| 2024-04-24 | 264.00 | 264.00 | 264.00 | 264.00 | 230.46 | 63 |
| 2024-04-23 | 264.00 | 264.00 | 264.00 | 264.00 | 230.46 | 99 |
| 2024-04-22 | 264.00 | 264.00 | 262.00 | 262.00 | 228.71 | 48 |
| 2024-04-19 | 260.00 | 262.00 | 260.00 | 262.00 | 228.71 | 42 |
| 2024-04-17 | 262.00 | 262.00 | 260.00 | 260.00 | 226.97 | 25 |
| 2024-04-16 | 260.00 | 260.00 | 260.00 | 260.00 | 226.97 | 36 |
| 2024-04-15 | 268.00 | 268.00 | 268.00 | 268.00 | 233.95 | 13 |
| 2024-04-12 | 268.00 | 268.00 | 266.00 | 266.00 | 232.20 | 26 |
| 2024-04-11 | 268.00 | 268.00 | 268.00 | 268.00 | 233.95 | 2 |
| 2024-04-10 | 268.00 | 268.00 | 256.00 | 262.00 | 228.71 | 391 |
| 2024-04-09 | 272.00 | 272.00 | 264.00 | 264.00 | 230.46 | 220 |
| 2024-04-08 | 270.00 | 272.00 | 264.00 | 270.00 | 235.70 | 128 |
| 2024-04-05 | 272.00 | 274.00 | 272.00 | 274.00 | 239.19 | 104 |
| 2024-04-04 | 272.00 | 272.00 | 272.00 | 272.00 | 237.44 | 2 |
| 2024-04-03 | 276.00 | 276.00 | 266.00 | 266.00 | 232.20 | 142 |
| 2024-04-02 | 268.00 | 268.00 | 268.00 | 268.00 | 233.95 | 1 |
| 2024-03-28 | 274.00 | 274.00 | 274.00 | 274.00 | 239.19 | 2 |
| 2024-03-27 | 274.00 | 274.00 | 268.00 | 274.00 | 239.19 | 289 |
| 2024-03-26 | 272.00 | 276.00 | 270.00 | 276.00 | 240.93 | 86 |
| 2024-03-25 | 272.00 | 272.00 | 270.00 | 270.00 | 235.70 | 17 |
| 2024-03-22 | 276.00 | 278.00 | 276.00 | 276.00 | 240.93 | 21 |
| 2024-03-21 | 272.00 | 276.00 | 272.00 | 276.00 | 240.93 | 13 |
| 2024-03-20 | 278.00 | 278.00 | 272.00 | 278.00 | 242.68 | 41 |
| 2024-03-19 | 278.00 | 278.00 | 278.00 | 278.00 | 242.68 | 6 |
| 2024-03-18 | 270.00 | 270.00 | 270.00 | 270.00 | 235.70 | 10 |
| 2024-03-15 | 276.00 | 276.00 | 270.00 | 274.00 | 239.19 | 79 |
| 2024-03-14 | 276.00 | 276.00 | 276.00 | 276.00 | 240.93 | 35 |
| 2024-03-13 | 276.00 | 276.00 | 276.00 | 276.00 | 240.93 | 120 |
| 2024-03-12 | 270.00 | 272.00 | 264.00 | 264.00 | 230.46 | 120 |
| 2024-03-11 | 268.00 | 274.00 | 260.00 | 272.00 | 237.44 | 394 |
| 2024-03-08 | 272.00 | 272.00 | 270.00 | 270.00 | 235.70 | 36 |
| 2024-03-07 | 278.00 | 278.00 | 272.00 | 272.00 | 237.44 | 18 |
| 2024-03-06 | 274.00 | 280.00 | 270.00 | 280.00 | 244.43 | 732 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-26 | 11.0000 CHF |
| 2025-05-22 | 11.0000 CHF |
| 2024-05-17 | 11.0000 CHF |
| 2023-05-19 | 15.0000 CHF |
| 2022-05-20 | 9.0000 CHF |
| 2021-05-27 | 9.0000 CHF |
| 2020-06-23 | 8.0000 CHF |
| 2019-06-12 | 7.0000 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.