Groupe Minoteries SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-28 | 410.00 | 410.00 | 406.00 | 406.00 | 329.31 | 22 |
| 2021-12-27 | 406.00 | 408.00 | 372.00 | 408.00 | 330.93 | 171 |
| 2021-12-23 | 408.00 | 408.00 | 408.00 | 408.00 | 330.93 | 50 |
| 2021-12-22 | 406.00 | 406.00 | 406.00 | 406.00 | 329.31 | 2 |
| 2021-12-20 | 408.00 | 408.00 | 408.00 | 408.00 | 330.93 | 2 |
| 2021-12-17 | 406.00 | 406.00 | 406.00 | 406.00 | 329.31 | 500 |
| 2021-12-13 | 408.00 | 408.00 | 408.00 | 408.00 | 330.93 | 69 |
| 2021-12-10 | 402.00 | 408.00 | 398.00 | 408.00 | 330.93 | 172 |
| 2021-12-09 | 406.00 | 406.00 | 406.00 | 406.00 | 329.31 | 1 |
| 2021-12-08 | 406.00 | 406.00 | 406.00 | 406.00 | 329.31 | 92 |
| 2021-12-07 | 400.00 | 400.00 | 400.00 | 400.00 | 324.44 | 45 |
| 2021-12-06 | 400.00 | 404.00 | 398.00 | 404.00 | 327.68 | 80 |
| 2021-12-03 | 402.00 | 402.00 | 402.00 | 402.00 | 326.06 | 40 |
| 2021-12-02 | 400.00 | 400.00 | 400.00 | 400.00 | 324.44 | 1 |
| 2021-12-01 | 400.00 | 400.00 | 398.00 | 400.00 | 324.44 | 102 |
| 2021-11-30 | 402.00 | 402.00 | 402.00 | 402.00 | 326.06 | 30 |
| 2021-11-29 | 416.00 | 416.00 | 410.00 | 416.00 | 337.42 | 272 |
| 2021-11-26 | 408.00 | 414.00 | 366.00 | 414.00 | 335.79 | 287 |
| 2021-11-24 | 418.00 | 418.00 | 410.00 | 412.00 | 334.17 | 384 |
| 2021-11-23 | 418.00 | 418.00 | 402.00 | 410.00 | 332.55 | 257 |
| 2021-11-22 | 402.00 | 418.00 | 402.00 | 418.00 | 339.04 | 544 |
| 2021-11-19 | 382.00 | 410.00 | 380.00 | 402.00 | 326.06 | 647 |
| 2021-11-18 | 382.00 | 382.00 | 382.00 | 382.00 | 309.84 | 2 |
| 2021-11-17 | 384.00 | 384.00 | 384.00 | 384.00 | 311.46 | 1 |
| 2021-11-16 | 384.00 | 384.00 | 382.00 | 382.00 | 309.84 | 164 |
| 2021-11-15 | 390.00 | 390.00 | 390.00 | 390.00 | 316.33 | 27 |
| 2021-11-11 | 382.00 | 382.00 | 382.00 | 382.00 | 309.84 | 50 |
| 2021-11-10 | 390.00 | 390.00 | 390.00 | 390.00 | 316.33 | 23 |
| 2021-11-05 | 388.00 | 388.00 | 388.00 | 388.00 | 314.71 | 1 |
| 2021-11-04 | 388.00 | 388.00 | 382.00 | 382.00 | 309.84 | 41 |
| 2021-11-03 | 388.00 | 388.00 | 388.00 | 388.00 | 314.71 | 24 |
| 2021-11-02 | 390.00 | 390.00 | 390.00 | 390.00 | 316.33 | 22 |
| 2021-11-01 | 390.00 | 390.00 | 390.00 | 390.00 | 316.33 | 1 |
| 2021-10-29 | 390.00 | 390.00 | 390.00 | 390.00 | 316.33 | 1 |
| 2021-10-28 | 394.00 | 394.00 | 390.00 | 390.00 | 316.33 | 29 |
| 2021-10-22 | 394.00 | 394.00 | 384.00 | 392.00 | 317.95 | 160 |
| 2021-10-21 | 402.00 | 402.00 | 402.00 | 402.00 | 326.06 | 39 |
| 2021-10-20 | 410.00 | 410.00 | 410.00 | 410.00 | 332.55 | 53 |
| 2021-10-18 | 410.00 | 410.00 | 410.00 | 410.00 | 332.55 | 2 |
| 2021-10-15 | 408.00 | 410.00 | 408.00 | 410.00 | 332.55 | 51 |
| 2021-10-14 | 408.00 | 408.00 | 408.00 | 408.00 | 330.93 | 2 |
← NewerPage 18 of 18 · 1,061 trading days
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.