Groupe Minoteries SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 6 |
| 2026-07-17 | 238.00 | 240.00 | 238.00 | 240.00 | 240.00 | 94 |
| 2026-07-16 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 12 |
| 2026-07-15 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 7 |
| 2026-07-14 | 230.00 | 242.00 | 230.00 | 242.00 | 242.00 | 428 |
| 2026-07-13 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 12 |
| 2026-07-10 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 2 |
| 2026-07-09 | 242.00 | 246.00 | 240.00 | 240.00 | 240.00 | 370 |
| 2026-07-08 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 61 |
| 2026-07-07 | 238.00 | 240.00 | 238.00 | 240.00 | 240.00 | 149 |
| 2026-07-06 | 236.00 | 238.00 | 236.00 | 238.00 | 238.00 | 63 |
| 2026-07-03 | 238.00 | 238.00 | 236.00 | 236.00 | 236.00 | 21 |
| 2026-07-01 | 238.00 | 238.00 | 236.00 | 236.00 | 236.00 | 91 |
| 2026-06-30 | 236.00 | 238.00 | 234.00 | 238.00 | 238.00 | 8 |
| 2026-06-29 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 3 |
| 2026-06-26 | 242.00 | 242.00 | 236.00 | 240.00 | 240.00 | 12 |
| 2026-06-25 | 236.00 | 242.00 | 236.00 | 242.00 | 242.00 | 31 |
| 2026-06-23 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 47 |
| 2026-06-22 | 236.00 | 242.00 | 236.00 | 242.00 | 242.00 | 26 |
| 2026-06-19 | 240.00 | 244.00 | 240.00 | 244.00 | 244.00 | 40 |
| 2026-06-18 | 240.00 | 240.00 | 238.00 | 240.00 | 240.00 | 97 |
| 2026-06-17 | 240.00 | 240.00 | 238.00 | 240.00 | 240.00 | 129 |
| 2026-06-16 | 242.00 | 244.00 | 242.00 | 244.00 | 244.00 | 92 |
| 2026-06-15 | 244.00 | 248.00 | 244.00 | 244.00 | 244.00 | 135 |
| 2026-06-12 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 20 |
| 2026-06-11 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 8 |
| 2026-06-10 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 28 |
| 2026-06-09 | 246.00 | 246.00 | 240.00 | 242.00 | 242.00 | 112 |
| 2026-06-08 | 240.00 | 248.00 | 234.00 | 248.00 | 248.00 | 429 |
| 2026-06-05 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 4 |
| 2026-06-04 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 5 |
| 2026-06-03 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 16 |
| 2026-06-02 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 1 |
| 2026-06-01 | 240.00 | 240.00 | 230.00 | 238.00 | 238.00 | 63 |
| 2026-05-29 | 244.00 | 244.00 | 240.00 | 240.00 | 240.00 | 22 |
| 2026-05-28 | 240.00 | 244.00 | 238.00 | 240.00 | 240.00 | 130 |
| 2026-05-27 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 1 |
| 2026-05-26 | 244.00 | 244.00 | 240.00 | 244.00 | 244.00 | 147 |
| 2026-05-22 | 242.00 | 250.00 | 242.00 | 250.00 | 238.73 | 335 |
| 2026-05-21 | 246.00 | 250.00 | 242.00 | 242.00 | 231.09 | 110 |
| 2026-05-20 | 238.00 | 246.00 | 238.00 | 246.00 | 234.91 | 34 |
| 2026-05-19 | 240.00 | 240.00 | 236.00 | 236.00 | 225.36 | 90 |
| 2026-05-18 | 242.00 | 242.00 | 240.00 | 240.00 | 229.18 | 48 |
| 2026-05-15 | 240.00 | 242.00 | 240.00 | 242.00 | 231.09 | 104 |
| 2026-05-13 | 240.00 | 240.00 | 240.00 | 240.00 | 229.18 | 7 |
| 2026-05-12 | 250.00 | 250.00 | 240.00 | 240.00 | 229.18 | 90 |
| 2026-05-11 | 248.00 | 248.00 | 236.00 | 246.00 | 234.91 | 103 |
| 2026-05-08 | 246.00 | 250.00 | 244.00 | 250.00 | 238.73 | 1,061 |
| 2026-05-07 | 248.00 | 248.00 | 242.00 | 242.00 | 231.09 | 12 |
| 2026-05-06 | 248.00 | 248.00 | 242.00 | 248.00 | 236.82 | 185 |
| 2026-05-05 | 244.00 | 246.00 | 240.00 | 240.00 | 229.18 | 30 |
| 2026-05-04 | 238.00 | 240.00 | 238.00 | 240.00 | 229.18 | 122 |
| 2026-04-30 | 238.00 | 238.00 | 236.00 | 236.00 | 225.36 | 81 |
| 2026-04-29 | 238.00 | 238.00 | 236.00 | 236.00 | 225.36 | 65 |
| 2026-04-28 | 238.00 | 238.00 | 236.00 | 238.00 | 227.27 | 107 |
| 2026-04-27 | 238.00 | 238.00 | 238.00 | 238.00 | 227.27 | 10 |
| 2026-04-24 | 236.00 | 238.00 | 236.00 | 238.00 | 227.27 | 58 |
| 2026-04-23 | 236.00 | 236.00 | 232.00 | 232.00 | 221.54 | 18 |
| 2026-04-22 | 234.00 | 238.00 | 230.00 | 238.00 | 227.27 | 317 |
| 2026-04-21 | 234.00 | 234.00 | 234.00 | 234.00 | 223.45 | 76 |
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.