Groupe Minoteries SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-07 | 338.00 | 338.00 | 338.00 | 338.00 | 280.59 | 1 |
| 2022-09-02 | 320.00 | 338.00 | 320.00 | 336.00 | 278.93 | 203 |
| 2022-09-01 | 332.00 | 332.00 | 320.00 | 320.00 | 265.65 | 30 |
| 2022-08-31 | 322.00 | 336.00 | 322.00 | 336.00 | 278.93 | 76 |
| 2022-08-30 | 328.00 | 328.00 | 328.00 | 328.00 | 272.29 | 30 |
| 2022-08-29 | 336.00 | 340.00 | 318.00 | 326.00 | 270.63 | 192 |
| 2022-08-26 | 336.00 | 340.00 | 336.00 | 338.00 | 280.59 | 26 |
| 2022-08-25 | 340.00 | 344.00 | 340.00 | 344.00 | 285.57 | 7 |
| 2022-08-24 | 336.00 | 344.00 | 336.00 | 344.00 | 285.57 | 39 |
| 2022-08-23 | 336.00 | 336.00 | 336.00 | 336.00 | 278.93 | 1 |
| 2022-08-22 | 340.00 | 340.00 | 340.00 | 340.00 | 282.25 | 1 |
| 2022-08-19 | 336.00 | 336.00 | 336.00 | 336.00 | 278.93 | 1 |
| 2022-08-18 | 336.00 | 336.00 | 336.00 | 336.00 | 278.93 | 1 |
| 2022-08-17 | 336.00 | 336.00 | 336.00 | 336.00 | 278.93 | 1 |
| 2022-08-16 | 344.00 | 344.00 | 344.00 | 344.00 | 285.57 | 62 |
| 2022-08-15 | 340.00 | 344.00 | 340.00 | 344.00 | 285.57 | 30 |
| 2022-08-10 | 344.00 | 344.00 | 344.00 | 344.00 | 285.57 | 4 |
| 2022-08-09 | 332.00 | 332.00 | 332.00 | 332.00 | 275.61 | 2 |
| 2022-08-08 | 344.00 | 344.00 | 344.00 | 344.00 | 285.57 | 6 |
| 2022-08-02 | 348.00 | 348.00 | 348.00 | 348.00 | 288.89 | 3 |
| 2022-07-29 | 344.00 | 348.00 | 344.00 | 348.00 | 288.89 | 252 |
| 2022-07-27 | 330.00 | 330.00 | 330.00 | 330.00 | 273.95 | 11 |
| 2022-07-25 | 340.00 | 340.00 | 340.00 | 340.00 | 282.25 | 3 |
| 2022-07-22 | 344.00 | 346.00 | 344.00 | 346.00 | 287.23 | 30 |
| 2022-07-20 | 344.00 | 344.00 | 344.00 | 344.00 | 285.57 | 18 |
| 2022-07-19 | 346.00 | 346.00 | 344.00 | 346.00 | 287.23 | 92 |
| 2022-07-18 | 352.00 | 352.00 | 352.00 | 352.00 | 292.22 | 12 |
| 2022-07-12 | 352.00 | 352.00 | 346.00 | 350.00 | 290.56 | 60 |
| 2022-07-07 | 354.00 | 354.00 | 354.00 | 354.00 | 293.88 | 50 |
| 2022-07-06 | 352.00 | 352.00 | 352.00 | 352.00 | 292.22 | 23 |
| 2022-07-05 | 346.00 | 346.00 | 346.00 | 346.00 | 287.23 | 1 |
| 2022-07-04 | 354.00 | 354.00 | 354.00 | 354.00 | 293.88 | 7 |
| 2022-07-01 | 348.00 | 350.00 | 348.00 | 350.00 | 290.56 | 324 |
| 2022-06-30 | 348.00 | 354.00 | 342.00 | 350.00 | 290.56 | 1,390 |
| 2022-06-29 | 348.00 | 348.00 | 346.00 | 348.00 | 288.89 | 74 |
| 2022-06-28 | 350.00 | 350.00 | 346.00 | 346.00 | 287.23 | 5 |
| 2022-06-27 | 346.00 | 350.00 | 340.00 | 350.00 | 290.56 | 441 |
| 2022-06-24 | 350.00 | 350.00 | 350.00 | 350.00 | 290.56 | 2 |
| 2022-06-22 | 348.00 | 350.00 | 340.00 | 350.00 | 290.56 | 21 |
| 2022-06-20 | 348.00 | 348.00 | 348.00 | 348.00 | 288.89 | 4 |
| 2022-06-17 | 350.00 | 350.00 | 350.00 | 350.00 | 290.56 | 13 |
| 2022-06-16 | 354.00 | 354.00 | 348.00 | 350.00 | 290.56 | 253 |
| 2022-06-15 | 370.00 | 370.00 | 370.00 | 370.00 | 307.16 | 1 |
| 2022-06-13 | 360.00 | 380.00 | 358.00 | 378.00 | 313.80 | 557 |
| 2022-06-10 | 380.00 | 380.00 | 380.00 | 380.00 | 315.46 | 23 |
| 2022-06-09 | 376.00 | 382.00 | 376.00 | 382.00 | 317.12 | 31 |
| 2022-06-08 | 380.00 | 382.00 | 372.00 | 382.00 | 317.12 | 1,155 |
| 2022-06-07 | 360.00 | 392.00 | 348.00 | 386.00 | 320.44 | 2,248 |
| 2022-06-03 | 370.00 | 370.00 | 370.00 | 370.00 | 307.16 | 2 |
| 2022-06-02 | 368.00 | 368.00 | 368.00 | 368.00 | 305.50 | 2 |
| 2022-06-01 | 370.00 | 370.00 | 360.00 | 360.00 | 298.86 | 22 |
| 2022-05-31 | 370.00 | 374.00 | 370.00 | 370.00 | 307.16 | 141 |
| 2022-05-30 | 368.00 | 370.00 | 368.00 | 370.00 | 307.16 | 100 |
| 2022-05-27 | 370.00 | 370.00 | 368.00 | 370.00 | 307.16 | 326 |
| 2022-05-25 | 370.00 | 370.00 | 368.00 | 368.00 | 305.50 | 356 |
| 2022-05-24 | 380.00 | 380.00 | 380.00 | 380.00 | 315.46 | 174 |
| 2022-05-23 | 400.00 | 416.00 | 380.00 | 380.00 | 315.46 | 1,076 |
| 2022-05-20 | 392.00 | 392.00 | 392.00 | 392.00 | 325.42 | 150 |
| 2022-05-17 | 412.00 | 412.00 | 410.00 | 410.00 | 332.55 | 55 |
| 2022-05-13 | 412.00 | 418.00 | 412.00 | 416.00 | 337.42 | 114 |
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.