Groupe Minoteries SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 418.00 | 418.00 | 412.00 | 412.00 | 334.17 | 47 |
| 2022-05-11 | 424.00 | 424.00 | 418.00 | 418.00 | 339.04 | 2 |
| 2022-05-10 | 418.00 | 424.00 | 418.00 | 424.00 | 343.91 | 68 |
| 2022-05-09 | 418.00 | 418.00 | 418.00 | 418.00 | 339.04 | 2 |
| 2022-05-06 | 424.00 | 424.00 | 424.00 | 424.00 | 343.91 | 4 |
| 2022-05-05 | 424.00 | 424.00 | 424.00 | 424.00 | 343.91 | 1 |
| 2022-05-04 | 424.00 | 424.00 | 418.00 | 418.00 | 339.04 | 7 |
| 2022-05-02 | 418.00 | 418.00 | 418.00 | 418.00 | 339.04 | 3 |
| 2022-04-29 | 418.00 | 418.00 | 418.00 | 418.00 | 339.04 | 1 |
| 2022-04-26 | 432.00 | 432.00 | 422.00 | 422.00 | 342.28 | 52 |
| 2022-04-25 | 432.00 | 432.00 | 432.00 | 432.00 | 350.39 | 3 |
| 2022-04-20 | 422.00 | 432.00 | 422.00 | 432.00 | 350.39 | 250 |
| 2022-04-19 | 420.00 | 426.00 | 418.00 | 426.00 | 345.53 | 317 |
| 2022-04-13 | 420.00 | 420.00 | 420.00 | 420.00 | 340.66 | 8 |
| 2022-04-11 | 418.00 | 418.00 | 418.00 | 418.00 | 339.04 | 26 |
| 2022-04-08 | 418.00 | 418.00 | 418.00 | 418.00 | 339.04 | 343 |
| 2022-04-07 | 420.00 | 420.00 | 420.00 | 420.00 | 340.66 | 102 |
| 2022-04-06 | 420.00 | 420.00 | 420.00 | 420.00 | 340.66 | 4 |
| 2022-04-04 | 420.00 | 420.00 | 420.00 | 420.00 | 340.66 | 5 |
| 2022-04-01 | 420.00 | 420.00 | 416.00 | 420.00 | 340.66 | 75 |
| 2022-03-31 | 426.00 | 426.00 | 420.00 | 420.00 | 340.66 | 76 |
| 2022-03-30 | 420.00 | 428.00 | 418.00 | 428.00 | 347.15 | 49 |
| 2022-03-29 | 416.00 | 424.00 | 416.00 | 424.00 | 343.91 | 236 |
| 2022-03-28 | 416.00 | 416.00 | 416.00 | 416.00 | 337.42 | 20 |
| 2022-03-25 | 414.00 | 414.00 | 414.00 | 414.00 | 335.79 | 100 |
| 2022-03-24 | 408.00 | 416.00 | 408.00 | 416.00 | 337.42 | 199 |
| 2022-03-23 | 398.00 | 410.00 | 398.00 | 410.00 | 332.55 | 277 |
| 2022-03-22 | 390.00 | 400.00 | 390.00 | 400.00 | 324.44 | 45 |
| 2022-03-21 | 390.00 | 390.00 | 390.00 | 390.00 | 316.33 | 25 |
| 2022-03-18 | 400.00 | 400.00 | 400.00 | 400.00 | 324.44 | 18 |
| 2022-03-16 | 400.00 | 400.00 | 400.00 | 400.00 | 324.44 | 20 |
| 2022-03-15 | 400.00 | 400.00 | 400.00 | 400.00 | 324.44 | 27 |
| 2022-03-10 | 400.00 | 400.00 | 400.00 | 400.00 | 324.44 | 3 |
| 2022-03-07 | 410.00 | 410.00 | 390.00 | 390.00 | 316.33 | 3 |
| 2022-03-04 | 410.00 | 412.00 | 400.00 | 412.00 | 334.17 | 40 |
| 2022-03-03 | 412.00 | 412.00 | 412.00 | 412.00 | 334.17 | 1 |
| 2022-02-28 | 414.00 | 416.00 | 414.00 | 416.00 | 337.42 | 287 |
| 2022-02-25 | 414.00 | 416.00 | 414.00 | 416.00 | 337.42 | 24 |
| 2022-02-24 | 420.00 | 420.00 | 420.00 | 420.00 | 340.66 | 2 |
| 2022-02-18 | 400.00 | 400.00 | 400.00 | 400.00 | 324.44 | 39 |
| 2022-02-11 | 400.00 | 400.00 | 400.00 | 400.00 | 324.44 | 25 |
| 2022-02-10 | 390.00 | 400.00 | 390.00 | 400.00 | 324.44 | 10 |
| 2022-02-07 | 400.00 | 400.00 | 400.00 | 400.00 | 324.44 | 14 |
| 2022-02-02 | 390.00 | 390.00 | 390.00 | 390.00 | 316.33 | 1 |
| 2022-01-31 | 400.00 | 400.00 | 400.00 | 400.00 | 324.44 | 1 |
| 2022-01-28 | 400.00 | 400.00 | 400.00 | 400.00 | 324.44 | 6 |
| 2022-01-27 | 400.00 | 400.00 | 400.00 | 400.00 | 324.44 | 4 |
| 2022-01-26 | 400.00 | 400.00 | 400.00 | 400.00 | 324.44 | 3 |
| 2022-01-25 | 396.00 | 396.00 | 396.00 | 396.00 | 321.19 | 3 |
| 2022-01-24 | 408.00 | 408.00 | 400.00 | 400.00 | 324.44 | 308 |
| 2022-01-21 | 416.00 | 416.00 | 416.00 | 416.00 | 337.42 | 2 |
| 2022-01-19 | 406.00 | 406.00 | 406.00 | 406.00 | 329.31 | 30 |
| 2022-01-17 | 416.00 | 416.00 | 416.00 | 416.00 | 337.42 | 2 |
| 2022-01-14 | 410.00 | 410.00 | 410.00 | 410.00 | 332.55 | 4 |
| 2022-01-13 | 408.00 | 408.00 | 408.00 | 408.00 | 330.93 | 62 |
| 2022-01-10 | 410.00 | 416.00 | 408.00 | 408.00 | 330.93 | 45 |
| 2022-01-07 | 410.00 | 416.00 | 410.00 | 416.00 | 337.42 | 24 |
| 2022-01-05 | 416.00 | 420.00 | 416.00 | 416.00 | 337.42 | 146 |
| 2022-01-04 | 406.00 | 412.00 | 406.00 | 412.00 | 334.17 | 309 |
| 2022-01-03 | 410.00 | 410.00 | 410.00 | 410.00 | 332.55 | 61 |
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.