Groupe Minoteries SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 238.00 | 240.00 | 238.00 | 240.00 | 229.18 | 116 |
| 2026-01-16 | 242.00 | 244.00 | 238.00 | 240.00 | 229.18 | 270 |
| 2026-01-15 | 236.00 | 240.00 | 236.00 | 240.00 | 229.18 | 35 |
| 2026-01-14 | 232.00 | 240.00 | 232.00 | 238.00 | 227.27 | 554 |
| 2026-01-13 | 228.00 | 232.00 | 228.00 | 232.00 | 221.54 | 16 |
| 2026-01-12 | 232.00 | 232.00 | 232.00 | 232.00 | 221.54 | 3 |
| 2026-01-09 | 230.00 | 232.00 | 228.00 | 232.00 | 221.54 | 66 |
| 2026-01-08 | 226.00 | 232.00 | 226.00 | 232.00 | 221.54 | 10 |
| 2026-01-07 | 230.00 | 230.00 | 222.00 | 222.00 | 211.99 | 75 |
| 2026-01-06 | 238.00 | 238.00 | 238.00 | 238.00 | 227.27 | 24 |
| 2026-01-05 | 232.00 | 238.00 | 220.00 | 238.00 | 227.27 | 294 |
| 2025-12-30 | 222.00 | 232.00 | 222.00 | 228.00 | 217.72 | 64 |
| 2025-12-29 | 224.00 | 224.00 | 222.00 | 224.00 | 213.90 | 31 |
| 2025-12-23 | 228.00 | 228.00 | 226.00 | 226.00 | 215.81 | 74 |
| 2025-12-22 | 234.00 | 234.00 | 228.00 | 232.00 | 221.54 | 85 |
| 2025-12-19 | 230.00 | 234.00 | 230.00 | 234.00 | 223.45 | 130 |
| 2025-12-18 | 230.00 | 234.00 | 228.00 | 228.00 | 217.72 | 294 |
| 2025-12-17 | 222.00 | 228.00 | 222.00 | 228.00 | 217.72 | 101 |
| 2025-12-16 | 220.00 | 220.00 | 220.00 | 220.00 | 210.08 | 2 |
| 2025-12-15 | 224.00 | 230.00 | 224.00 | 230.00 | 219.63 | 5 |
| 2025-12-11 | 224.00 | 226.00 | 224.00 | 226.00 | 215.81 | 141 |
| 2025-12-10 | 224.00 | 226.00 | 224.00 | 226.00 | 215.81 | 92 |
| 2025-12-09 | 226.00 | 228.00 | 226.00 | 226.00 | 215.81 | 157 |
| 2025-12-08 | 226.00 | 226.00 | 226.00 | 226.00 | 215.81 | 103 |
| 2025-12-05 | 220.00 | 220.00 | 220.00 | 220.00 | 210.08 | 16 |
| 2025-12-04 | 222.00 | 226.00 | 222.00 | 226.00 | 215.81 | 83 |
| 2025-12-02 | 224.00 | 224.00 | 224.00 | 224.00 | 213.90 | 51 |
| 2025-12-01 | 224.00 | 226.00 | 224.00 | 226.00 | 215.81 | 24 |
| 2025-11-28 | 216.00 | 220.00 | 216.00 | 220.00 | 210.08 | 18 |
| 2025-11-27 | 216.00 | 220.00 | 216.00 | 220.00 | 210.08 | 104 |
| 2025-11-26 | 216.00 | 216.00 | 214.00 | 216.00 | 206.26 | 36 |
| 2025-11-25 | 214.00 | 216.00 | 214.00 | 216.00 | 206.26 | 43 |
| 2025-11-24 | 216.00 | 216.00 | 214.00 | 214.00 | 204.35 | 33 |
| 2025-11-21 | 214.00 | 216.00 | 214.00 | 216.00 | 206.26 | 28 |
| 2025-11-20 | 214.00 | 216.00 | 214.00 | 216.00 | 206.26 | 22 |
| 2025-11-19 | 216.00 | 216.00 | 214.00 | 214.00 | 204.35 | 14 |
| 2025-11-18 | 218.00 | 218.00 | 214.00 | 216.00 | 206.26 | 87 |
| 2025-11-17 | 216.00 | 216.00 | 216.00 | 216.00 | 206.26 | 13 |
| 2025-11-14 | 216.00 | 216.00 | 216.00 | 216.00 | 206.26 | 19 |
| 2025-11-13 | 218.00 | 220.00 | 218.00 | 220.00 | 210.08 | 27 |
| 2025-11-12 | 218.00 | 220.00 | 218.00 | 220.00 | 210.08 | 82 |
| 2025-11-11 | 218.00 | 220.00 | 218.00 | 220.00 | 210.08 | 244 |
| 2025-11-10 | 216.00 | 218.00 | 214.00 | 218.00 | 208.17 | 100 |
| 2025-11-05 | 218.00 | 220.00 | 218.00 | 220.00 | 210.08 | 188 |
| 2025-11-04 | 216.00 | 220.00 | 216.00 | 220.00 | 210.08 | 54 |
| 2025-11-03 | 222.00 | 222.00 | 222.00 | 222.00 | 211.99 | 4 |
| 2025-10-31 | 222.00 | 222.00 | 222.00 | 222.00 | 211.99 | 2 |
| 2025-10-30 | 224.00 | 224.00 | 218.00 | 222.00 | 211.99 | 389 |
| 2025-10-29 | 224.00 | 224.00 | 224.00 | 224.00 | 213.90 | 2 |
| 2025-10-28 | 226.00 | 226.00 | 226.00 | 226.00 | 215.81 | 12 |
| 2025-10-27 | 222.00 | 224.00 | 220.00 | 224.00 | 213.90 | 21 |
| 2025-10-24 | 212.00 | 222.00 | 212.00 | 222.00 | 211.99 | 228 |
| 2025-10-23 | 210.00 | 214.00 | 210.00 | 214.00 | 204.35 | 191 |
| 2025-10-22 | 216.00 | 216.00 | 208.00 | 214.00 | 204.35 | 628 |
| 2025-10-21 | 218.00 | 222.00 | 216.00 | 216.00 | 206.26 | 262 |
| 2025-10-20 | 224.00 | 224.00 | 218.00 | 222.00 | 211.99 | 43 |
| 2025-10-17 | 224.00 | 224.00 | 222.00 | 222.00 | 211.99 | 44 |
| 2025-10-16 | 222.00 | 222.00 | 222.00 | 222.00 | 211.99 | 4 |
| 2025-10-15 | 226.00 | 226.00 | 220.00 | 222.00 | 211.99 | 199 |
| 2025-10-13 | 224.00 | 226.00 | 224.00 | 226.00 | 215.81 | 28 |
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.