Groupe Minoteries SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-29 | 284.00 | 294.00 | 280.00 | 294.00 | 244.07 | 185 |
| 2022-12-28 | 286.00 | 286.00 | 284.00 | 284.00 | 235.76 | 196 |
| 2022-12-27 | 290.00 | 290.00 | 284.00 | 284.00 | 235.76 | 123 |
| 2022-12-23 | 290.00 | 290.00 | 290.00 | 290.00 | 240.75 | 31 |
| 2022-12-22 | 290.00 | 290.00 | 290.00 | 290.00 | 240.75 | 14 |
| 2022-12-21 | 290.00 | 290.00 | 284.00 | 284.00 | 235.76 | 138 |
| 2022-12-19 | 282.00 | 286.00 | 282.00 | 286.00 | 237.42 | 140 |
| 2022-12-16 | 280.00 | 280.00 | 280.00 | 280.00 | 232.44 | 5 |
| 2022-12-15 | 282.00 | 282.00 | 278.00 | 282.00 | 234.10 | 69 |
| 2022-12-14 | 282.00 | 282.00 | 280.00 | 282.00 | 234.10 | 57 |
| 2022-12-13 | 286.00 | 286.00 | 286.00 | 286.00 | 237.42 | 1 |
| 2022-12-12 | 286.00 | 286.00 | 286.00 | 286.00 | 237.42 | 35 |
| 2022-12-09 | 288.00 | 288.00 | 280.00 | 280.00 | 232.44 | 165 |
| 2022-12-07 | 288.00 | 288.00 | 288.00 | 288.00 | 239.09 | 50 |
| 2022-12-05 | 280.00 | 288.00 | 280.00 | 288.00 | 239.09 | 45 |
| 2022-12-02 | 286.00 | 286.00 | 282.00 | 282.00 | 234.10 | 26 |
| 2022-12-01 | 282.00 | 282.00 | 282.00 | 282.00 | 234.10 | 1 |
| 2022-11-30 | 288.00 | 288.00 | 280.00 | 286.00 | 237.42 | 427 |
| 2022-11-29 | 280.00 | 284.00 | 280.00 | 284.00 | 235.76 | 452 |
| 2022-11-28 | 282.00 | 288.00 | 280.00 | 288.00 | 239.09 | 582 |
| 2022-11-25 | 288.00 | 288.00 | 288.00 | 288.00 | 239.09 | 45 |
| 2022-11-24 | 288.00 | 288.00 | 288.00 | 288.00 | 239.09 | 26 |
| 2022-11-23 | 280.00 | 288.00 | 280.00 | 288.00 | 239.09 | 493 |
| 2022-11-22 | 290.00 | 290.00 | 290.00 | 290.00 | 240.75 | 30 |
| 2022-11-21 | 280.00 | 290.00 | 278.00 | 290.00 | 240.75 | 37 |
| 2022-11-18 | 284.00 | 284.00 | 282.00 | 284.00 | 235.76 | 14 |
| 2022-11-17 | 282.00 | 284.00 | 280.00 | 284.00 | 235.76 | 134 |
| 2022-11-16 | 284.00 | 284.00 | 280.00 | 280.00 | 232.44 | 14 |
| 2022-11-15 | 294.00 | 294.00 | 280.00 | 280.00 | 232.44 | 106 |
| 2022-11-14 | 300.00 | 300.00 | 280.00 | 298.00 | 247.39 | 860 |
| 2022-11-11 | 300.00 | 300.00 | 280.00 | 300.00 | 249.05 | 65 |
| 2022-11-10 | 300.00 | 300.00 | 274.00 | 274.00 | 227.46 | 273 |
| 2022-11-09 | 300.00 | 300.00 | 300.00 | 300.00 | 249.05 | 45 |
| 2022-11-08 | 306.00 | 306.00 | 300.00 | 306.00 | 254.03 | 641 |
| 2022-11-07 | 306.00 | 306.00 | 306.00 | 306.00 | 254.03 | 10 |
| 2022-11-04 | 306.00 | 306.00 | 306.00 | 306.00 | 254.03 | 29 |
| 2022-10-31 | 304.00 | 310.00 | 304.00 | 310.00 | 257.35 | 175 |
| 2022-10-27 | 306.00 | 306.00 | 306.00 | 306.00 | 254.03 | 30 |
| 2022-10-26 | 308.00 | 308.00 | 308.00 | 308.00 | 255.69 | 125 |
| 2022-10-25 | 308.00 | 308.00 | 308.00 | 308.00 | 255.69 | 25 |
| 2022-10-24 | 312.00 | 312.00 | 308.00 | 312.00 | 259.01 | 99 |
| 2022-10-18 | 312.00 | 312.00 | 312.00 | 312.00 | 259.01 | 54 |
| 2022-10-17 | 312.00 | 312.00 | 312.00 | 312.00 | 259.01 | 2 |
| 2022-10-14 | 306.00 | 312.00 | 306.00 | 312.00 | 259.01 | 37 |
| 2022-10-12 | 326.00 | 326.00 | 326.00 | 326.00 | 270.63 | 5 |
| 2022-10-07 | 326.00 | 326.00 | 326.00 | 326.00 | 270.63 | 24 |
| 2022-10-06 | 326.00 | 326.00 | 326.00 | 326.00 | 270.63 | 6 |
| 2022-10-03 | 320.00 | 326.00 | 320.00 | 326.00 | 270.63 | 83 |
| 2022-09-30 | 326.00 | 326.00 | 326.00 | 326.00 | 270.63 | 1 |
| 2022-09-27 | 326.00 | 326.00 | 320.00 | 320.00 | 265.65 | 238 |
| 2022-09-26 | 320.00 | 320.00 | 320.00 | 320.00 | 265.65 | 2 |
| 2022-09-23 | 346.00 | 346.00 | 322.00 | 346.00 | 287.23 | 70 |
| 2022-09-21 | 346.00 | 346.00 | 346.00 | 346.00 | 287.23 | 10 |
| 2022-09-19 | 346.00 | 346.00 | 346.00 | 346.00 | 287.23 | 6 |
| 2022-09-16 | 340.00 | 346.00 | 340.00 | 346.00 | 287.23 | 336 |
| 2022-09-15 | 340.00 | 340.00 | 340.00 | 340.00 | 282.25 | 1 |
| 2022-09-14 | 340.00 | 340.00 | 340.00 | 340.00 | 282.25 | 2 |
| 2022-09-12 | 338.00 | 338.00 | 338.00 | 338.00 | 280.59 | 6 |
| 2022-09-08 | 340.00 | 340.00 | 340.00 | 340.00 | 282.25 | 13 |
| 2022-09-07 | 338.00 | 338.00 | 338.00 | 338.00 | 280.59 | 1 |
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.