Groupe Minoteries SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-24 | 302.00 | 302.00 | 296.00 | 296.00 | 245.73 | 228 |
| 2023-04-21 | 296.00 | 296.00 | 296.00 | 296.00 | 245.73 | 100 |
| 2023-04-20 | 296.00 | 296.00 | 296.00 | 296.00 | 245.73 | 27 |
| 2023-04-18 | 290.00 | 290.00 | 282.00 | 282.00 | 234.10 | 14 |
| 2023-04-17 | 290.00 | 302.00 | 290.00 | 290.00 | 240.75 | 356 |
| 2023-04-14 | 282.00 | 282.00 | 282.00 | 282.00 | 234.10 | 13 |
| 2023-04-13 | 292.00 | 292.00 | 292.00 | 292.00 | 242.41 | 1 |
| 2023-04-12 | 290.00 | 290.00 | 290.00 | 290.00 | 240.75 | 1 |
| 2023-04-11 | 290.00 | 302.00 | 290.00 | 294.00 | 244.07 | 201 |
| 2023-04-06 | 284.00 | 290.00 | 284.00 | 290.00 | 240.75 | 455 |
| 2023-04-05 | 282.00 | 284.00 | 280.00 | 284.00 | 235.76 | 219 |
| 2023-04-03 | 284.00 | 284.00 | 282.00 | 282.00 | 234.10 | 638 |
| 2023-03-31 | 284.00 | 284.00 | 284.00 | 284.00 | 235.76 | 111 |
| 2023-03-30 | 282.00 | 282.00 | 282.00 | 282.00 | 234.10 | 10 |
| 2023-03-28 | 284.00 | 284.00 | 282.00 | 282.00 | 234.10 | 110 |
| 2023-03-27 | 282.00 | 284.00 | 282.00 | 284.00 | 235.76 | 105 |
| 2023-03-24 | 280.00 | 280.00 | 280.00 | 280.00 | 232.44 | 21 |
| 2023-03-23 | 280.00 | 280.00 | 280.00 | 280.00 | 232.44 | 100 |
| 2023-03-21 | 280.00 | 280.00 | 280.00 | 280.00 | 232.44 | 1 |
| 2023-03-20 | 282.00 | 284.00 | 280.00 | 280.00 | 232.44 | 452 |
| 2023-03-17 | 278.00 | 280.00 | 278.00 | 278.00 | 230.78 | 181 |
| 2023-03-15 | 272.00 | 278.00 | 270.00 | 278.00 | 230.78 | 59 |
| 2023-03-14 | 276.00 | 276.00 | 274.00 | 276.00 | 229.12 | 7 |
| 2023-03-13 | 270.00 | 276.00 | 270.00 | 276.00 | 229.12 | 131 |
| 2023-03-10 | 272.00 | 276.00 | 270.00 | 276.00 | 229.12 | 16 |
| 2023-03-08 | 276.00 | 278.00 | 276.00 | 278.00 | 230.78 | 13 |
| 2023-03-06 | 276.00 | 276.00 | 276.00 | 276.00 | 229.12 | 44 |
| 2023-03-03 | 272.00 | 272.00 | 272.00 | 272.00 | 225.80 | 50 |
| 2023-03-02 | 280.00 | 280.00 | 272.00 | 272.00 | 225.80 | 178 |
| 2023-03-01 | 280.00 | 280.00 | 276.00 | 276.00 | 229.12 | 53 |
| 2023-02-28 | 278.00 | 280.00 | 278.00 | 280.00 | 232.44 | 194 |
| 2023-02-27 | 276.00 | 280.00 | 276.00 | 280.00 | 232.44 | 56 |
| 2023-02-24 | 280.00 | 280.00 | 280.00 | 280.00 | 232.44 | 11 |
| 2023-02-23 | 280.00 | 280.00 | 280.00 | 280.00 | 232.44 | 1 |
| 2023-02-20 | 280.00 | 280.00 | 280.00 | 280.00 | 232.44 | 27 |
| 2023-02-17 | 280.00 | 282.00 | 280.00 | 282.00 | 234.10 | 41 |
| 2023-02-14 | 280.00 | 282.00 | 280.00 | 282.00 | 234.10 | 789 |
| 2023-02-13 | 282.00 | 282.00 | 282.00 | 282.00 | 234.10 | 8 |
| 2023-02-10 | 278.00 | 278.00 | 276.00 | 276.00 | 229.12 | 21 |
| 2023-02-09 | 280.00 | 280.00 | 276.00 | 276.00 | 229.12 | 52 |
| 2023-02-08 | 280.00 | 280.00 | 276.00 | 280.00 | 232.44 | 1,001 |
| 2023-02-07 | 280.00 | 280.00 | 280.00 | 280.00 | 232.44 | 60 |
| 2023-02-06 | 280.00 | 282.00 | 280.00 | 282.00 | 234.10 | 53 |
| 2023-02-03 | 284.00 | 284.00 | 282.00 | 282.00 | 234.10 | 60 |
| 2023-02-02 | 282.00 | 284.00 | 282.00 | 284.00 | 235.76 | 107 |
| 2023-01-31 | 282.00 | 282.00 | 282.00 | 282.00 | 234.10 | 1 |
| 2023-01-30 | 284.00 | 284.00 | 284.00 | 284.00 | 235.76 | 12 |
| 2023-01-27 | 284.00 | 286.00 | 284.00 | 286.00 | 237.42 | 98 |
| 2023-01-26 | 288.00 | 288.00 | 284.00 | 284.00 | 235.76 | 46 |
| 2023-01-25 | 288.00 | 288.00 | 288.00 | 288.00 | 239.09 | 7 |
| 2023-01-24 | 288.00 | 288.00 | 288.00 | 288.00 | 239.09 | 22 |
| 2023-01-23 | 288.00 | 288.00 | 288.00 | 288.00 | 239.09 | 3 |
| 2023-01-20 | 288.00 | 288.00 | 282.00 | 286.00 | 237.42 | 312 |
| 2023-01-18 | 292.00 | 292.00 | 292.00 | 292.00 | 242.41 | 1 |
| 2023-01-17 | 292.00 | 292.00 | 292.00 | 292.00 | 242.41 | 25 |
| 2023-01-16 | 292.00 | 292.00 | 292.00 | 292.00 | 242.41 | 9 |
| 2023-01-12 | 292.00 | 292.00 | 290.00 | 290.00 | 240.75 | 84 |
| 2023-01-11 | 288.00 | 292.00 | 288.00 | 292.00 | 242.41 | 3 |
| 2023-01-10 | 292.00 | 292.00 | 292.00 | 292.00 | 242.41 | 6 |
| 2023-01-09 | 294.00 | 294.00 | 294.00 | 294.00 | 244.07 | 23 |
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.