Groupe Minoteries SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-13 | 264.00 | 266.00 | 252.00 | 266.00 | 232.20 | 320 |
| 2023-11-08 | 266.00 | 268.00 | 266.00 | 268.00 | 233.95 | 170 |
| 2023-11-07 | 266.00 | 272.00 | 264.00 | 264.00 | 230.46 | 629 |
| 2023-11-06 | 270.00 | 270.00 | 270.00 | 270.00 | 235.70 | 116 |
| 2023-11-03 | 266.00 | 266.00 | 260.00 | 260.00 | 226.97 | 2,171 |
| 2023-11-02 | 266.00 | 266.00 | 256.00 | 256.00 | 223.47 | 365 |
| 2023-10-31 | 250.00 | 262.00 | 248.00 | 262.00 | 228.71 | 207 |
| 2023-10-30 | 268.00 | 268.00 | 250.00 | 250.00 | 218.24 | 9,952 |
| 2023-10-26 | 266.00 | 270.00 | 260.00 | 270.00 | 235.70 | 72 |
| 2023-10-25 | 268.00 | 270.00 | 268.00 | 270.00 | 235.70 | 4 |
| 2023-10-24 | 272.00 | 272.00 | 272.00 | 272.00 | 237.44 | 1 |
| 2023-10-23 | 264.00 | 272.00 | 264.00 | 272.00 | 237.44 | 63 |
| 2023-10-20 | 266.00 | 266.00 | 260.00 | 260.00 | 226.97 | 30 |
| 2023-10-19 | 266.00 | 266.00 | 266.00 | 266.00 | 232.20 | 10 |
| 2023-10-18 | 272.00 | 272.00 | 266.00 | 266.00 | 232.20 | 100 |
| 2023-10-11 | 276.00 | 276.00 | 276.00 | 276.00 | 240.93 | 2 |
| 2023-10-09 | 272.00 | 274.00 | 272.00 | 274.00 | 239.19 | 15 |
| 2023-10-06 | 274.00 | 274.00 | 274.00 | 274.00 | 239.19 | 3 |
| 2023-10-04 | 286.00 | 286.00 | 278.00 | 278.00 | 242.68 | 59 |
| 2023-10-03 | 272.00 | 284.00 | 272.00 | 284.00 | 247.92 | 5 |
| 2023-10-02 | 272.00 | 272.00 | 272.00 | 272.00 | 237.44 | 2 |
| 2023-09-29 | 280.00 | 288.00 | 280.00 | 288.00 | 251.41 | 45 |
| 2023-09-28 | 276.00 | 276.00 | 276.00 | 276.00 | 240.93 | 7,418 |
| 2023-09-27 | 276.00 | 276.00 | 276.00 | 276.00 | 240.93 | 3 |
| 2023-09-25 | 272.00 | 274.00 | 272.00 | 274.00 | 239.19 | 30 |
| 2023-09-22 | 274.00 | 274.00 | 274.00 | 274.00 | 239.19 | 24 |
| 2023-09-20 | 274.00 | 274.00 | 274.00 | 274.00 | 239.19 | 2 |
| 2023-09-19 | 274.00 | 274.00 | 274.00 | 274.00 | 239.19 | 18 |
| 2023-09-18 | 268.00 | 268.00 | 268.00 | 268.00 | 233.95 | 6 |
| 2023-09-15 | 272.00 | 274.00 | 272.00 | 274.00 | 239.19 | 13 |
| 2023-09-14 | 270.00 | 270.00 | 266.00 | 266.00 | 232.20 | 300 |
| 2023-09-13 | 274.00 | 274.00 | 274.00 | 274.00 | 239.19 | 3 |
| 2023-09-11 | 276.00 | 276.00 | 270.00 | 270.00 | 235.70 | 4 |
| 2023-09-08 | 280.00 | 290.00 | 264.00 | 264.00 | 230.46 | 461 |
| 2023-09-07 | 278.00 | 278.00 | 274.00 | 274.00 | 239.19 | 11 |
| 2023-09-06 | 274.00 | 274.00 | 274.00 | 274.00 | 239.19 | 9 |
| 2023-09-05 | 278.00 | 278.00 | 278.00 | 278.00 | 242.68 | 29 |
| 2023-09-01 | 274.00 | 274.00 | 274.00 | 274.00 | 239.19 | 15 |
| 2023-08-31 | 276.00 | 278.00 | 270.00 | 278.00 | 242.68 | 765 |
| 2023-08-30 | 278.00 | 278.00 | 278.00 | 278.00 | 242.68 | 1 |
| 2023-08-29 | 282.00 | 282.00 | 276.00 | 276.00 | 240.93 | 201 |
| 2023-08-28 | 280.00 | 282.00 | 278.00 | 280.00 | 244.43 | 286 |
| 2023-08-25 | 280.00 | 280.00 | 280.00 | 280.00 | 244.43 | 59 |
| 2023-08-24 | 280.00 | 280.00 | 278.00 | 278.00 | 242.68 | 88 |
| 2023-08-23 | 282.00 | 282.00 | 270.00 | 276.00 | 240.93 | 377 |
| 2023-08-22 | 280.00 | 280.00 | 278.00 | 278.00 | 242.68 | 51 |
| 2023-08-18 | 280.00 | 284.00 | 276.00 | 284.00 | 247.92 | 257 |
| 2023-08-17 | 284.00 | 284.00 | 284.00 | 284.00 | 247.92 | 30 |
| 2023-08-16 | 284.00 | 284.00 | 284.00 | 284.00 | 247.92 | 52 |
| 2023-08-15 | 278.00 | 284.00 | 278.00 | 284.00 | 247.92 | 2 |
| 2023-08-14 | 280.00 | 280.00 | 278.00 | 278.00 | 242.68 | 37 |
| 2023-08-07 | 284.00 | 284.00 | 276.00 | 284.00 | 247.92 | 141 |
| 2023-08-04 | 286.00 | 286.00 | 276.00 | 284.00 | 247.92 | 273 |
| 2023-08-03 | 286.00 | 286.00 | 286.00 | 286.00 | 249.66 | 4 |
| 2023-08-02 | 288.00 | 288.00 | 288.00 | 288.00 | 251.41 | 2 |
| 2023-07-31 | 286.00 | 290.00 | 286.00 | 290.00 | 253.16 | 23 |
| 2023-07-28 | 288.00 | 288.00 | 288.00 | 288.00 | 251.41 | 7 |
| 2023-07-27 | 288.00 | 290.00 | 288.00 | 290.00 | 253.16 | 51 |
| 2023-07-26 | 288.00 | 288.00 | 288.00 | 288.00 | 251.41 | 21 |
| 2023-07-25 | 288.00 | 288.00 | 288.00 | 288.00 | 251.41 | 10 |
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.