Groupe Minoteries SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-05 | 274.00 | 276.00 | 272.00 | 272.00 | 237.44 | 337 |
| 2024-03-04 | 272.00 | 274.00 | 272.00 | 272.00 | 237.44 | 30 |
| 2024-03-01 | 272.00 | 272.00 | 270.00 | 272.00 | 237.44 | 294 |
| 2024-02-29 | 268.00 | 272.00 | 268.00 | 272.00 | 237.44 | 220 |
| 2024-02-28 | 264.00 | 264.00 | 264.00 | 264.00 | 230.46 | 77 |
| 2024-02-27 | 268.00 | 268.00 | 264.00 | 264.00 | 230.46 | 46 |
| 2024-02-26 | 268.00 | 268.00 | 266.00 | 266.00 | 232.20 | 126 |
| 2024-02-23 | 266.00 | 266.00 | 266.00 | 266.00 | 232.20 | 40 |
| 2024-02-21 | 264.00 | 264.00 | 254.00 | 260.00 | 226.97 | 430 |
| 2024-02-20 | 262.00 | 268.00 | 262.00 | 264.00 | 230.46 | 1,325 |
| 2024-02-19 | 260.00 | 266.00 | 260.00 | 260.00 | 226.97 | 56 |
| 2024-02-15 | 262.00 | 262.00 | 262.00 | 262.00 | 228.71 | 1 |
| 2024-02-14 | 260.00 | 260.00 | 260.00 | 260.00 | 226.97 | 20 |
| 2024-02-13 | 260.00 | 268.00 | 260.00 | 260.00 | 226.97 | 648 |
| 2024-02-12 | 264.00 | 264.00 | 264.00 | 264.00 | 230.46 | 24 |
| 2024-02-09 | 258.00 | 258.00 | 258.00 | 258.00 | 225.22 | 25 |
| 2024-02-07 | 258.00 | 258.00 | 258.00 | 258.00 | 225.22 | 2 |
| 2024-02-06 | 266.00 | 266.00 | 256.00 | 256.00 | 223.47 | 25 |
| 2024-02-05 | 268.00 | 268.00 | 262.00 | 262.00 | 228.71 | 21 |
| 2024-02-02 | 260.00 | 260.00 | 260.00 | 260.00 | 226.97 | 1 |
| 2024-02-01 | 264.00 | 264.00 | 262.00 | 262.00 | 228.71 | 112 |
| 2024-01-31 | 268.00 | 270.00 | 264.00 | 264.00 | 230.46 | 15 |
| 2024-01-30 | 270.00 | 270.00 | 270.00 | 270.00 | 235.70 | 2 |
| 2024-01-26 | 268.00 | 268.00 | 268.00 | 268.00 | 233.95 | 37 |
| 2024-01-25 | 268.00 | 268.00 | 268.00 | 268.00 | 233.95 | 17 |
| 2024-01-24 | 260.00 | 268.00 | 260.00 | 268.00 | 233.95 | 36 |
| 2024-01-23 | 270.00 | 270.00 | 254.00 | 266.00 | 232.20 | 426 |
| 2024-01-22 | 276.00 | 276.00 | 270.00 | 270.00 | 235.70 | 23 |
| 2024-01-19 | 276.00 | 276.00 | 276.00 | 276.00 | 240.93 | 10 |
| 2024-01-18 | 274.00 | 274.00 | 274.00 | 274.00 | 239.19 | 54 |
| 2024-01-15 | 274.00 | 276.00 | 270.00 | 270.00 | 235.70 | 86 |
| 2024-01-12 | 272.00 | 274.00 | 266.00 | 272.00 | 237.44 | 70 |
| 2024-01-11 | 274.00 | 274.00 | 264.00 | 266.00 | 232.20 | 67 |
| 2024-01-09 | 266.00 | 270.00 | 266.00 | 270.00 | 235.70 | 48 |
| 2024-01-08 | 266.00 | 266.00 | 264.00 | 264.00 | 230.46 | 154 |
| 2024-01-05 | 278.00 | 278.00 | 256.00 | 264.00 | 230.46 | 594 |
| 2024-01-04 | 266.00 | 266.00 | 266.00 | 266.00 | 232.20 | 26 |
| 2024-01-03 | 280.00 | 280.00 | 280.00 | 280.00 | 244.43 | 2 |
| 2023-12-29 | 268.00 | 280.00 | 266.00 | 280.00 | 244.43 | 109 |
| 2023-12-28 | 270.00 | 272.00 | 262.00 | 262.00 | 228.71 | 134 |
| 2023-12-27 | 270.00 | 270.00 | 270.00 | 270.00 | 235.70 | 43 |
| 2023-12-22 | 270.00 | 270.00 | 260.00 | 270.00 | 235.70 | 697 |
| 2023-12-21 | 262.00 | 268.00 | 262.00 | 262.00 | 228.71 | 69 |
| 2023-12-20 | 260.00 | 260.00 | 260.00 | 260.00 | 226.97 | 3 |
| 2023-12-19 | 258.00 | 260.00 | 258.00 | 260.00 | 226.97 | 18 |
| 2023-12-18 | 252.00 | 252.00 | 252.00 | 252.00 | 219.98 | 17 |
| 2023-12-15 | 254.00 | 254.00 | 250.00 | 250.00 | 218.24 | 87 |
| 2023-12-14 | 258.00 | 258.00 | 258.00 | 258.00 | 225.22 | 11 |
| 2023-12-13 | 262.00 | 262.00 | 258.00 | 258.00 | 225.22 | 81 |
| 2023-12-12 | 260.00 | 264.00 | 252.00 | 254.00 | 221.73 | 391 |
| 2023-12-11 | 262.00 | 268.00 | 262.00 | 268.00 | 233.95 | 5 |
| 2023-12-08 | 262.00 | 268.00 | 262.00 | 268.00 | 233.95 | 17 |
| 2023-12-07 | 262.00 | 262.00 | 260.00 | 260.00 | 226.97 | 300 |
| 2023-12-06 | 268.00 | 268.00 | 262.00 | 262.00 | 228.71 | 100 |
| 2023-12-05 | 276.00 | 276.00 | 266.00 | 266.00 | 232.20 | 45 |
| 2023-12-04 | 276.00 | 276.00 | 276.00 | 276.00 | 240.93 | 44 |
| 2023-11-30 | 272.00 | 272.00 | 272.00 | 272.00 | 237.44 | 14 |
| 2023-11-27 | 262.00 | 272.00 | 260.00 | 272.00 | 237.44 | 349 |
| 2023-11-24 | 266.00 | 266.00 | 266.00 | 266.00 | 232.20 | 24 |
| 2023-11-23 | 264.00 | 264.00 | 264.00 | 264.00 | 230.46 | 73 |
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.