Groupe Minoteries SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-10 | 226.00 | 226.00 | 226.00 | 226.00 | 215.81 | 44 |
| 2025-10-09 | 226.00 | 226.00 | 226.00 | 226.00 | 215.81 | 8 |
| 2025-10-08 | 226.00 | 226.00 | 226.00 | 226.00 | 215.81 | 2 |
| 2025-10-07 | 224.00 | 226.00 | 222.00 | 226.00 | 215.81 | 59 |
| 2025-10-06 | 224.00 | 226.00 | 218.00 | 226.00 | 215.81 | 184 |
| 2025-10-03 | 222.00 | 230.00 | 222.00 | 226.00 | 215.81 | 146 |
| 2025-10-02 | 226.00 | 236.00 | 226.00 | 236.00 | 225.36 | 26 |
| 2025-10-01 | 226.00 | 232.00 | 226.00 | 232.00 | 221.54 | 147 |
| 2025-09-30 | 226.00 | 226.00 | 226.00 | 226.00 | 215.81 | 54 |
| 2025-09-26 | 226.00 | 226.00 | 220.00 | 226.00 | 215.81 | 661 |
| 2025-09-25 | 228.00 | 228.00 | 228.00 | 228.00 | 217.72 | 4 |
| 2025-09-24 | 228.00 | 228.00 | 228.00 | 228.00 | 217.72 | 4 |
| 2025-09-23 | 228.00 | 228.00 | 228.00 | 228.00 | 217.72 | 43 |
| 2025-09-22 | 224.00 | 226.00 | 224.00 | 226.00 | 215.81 | 154 |
| 2025-09-19 | 226.00 | 228.00 | 222.00 | 228.00 | 217.72 | 263 |
| 2025-09-18 | 230.00 | 230.00 | 228.00 | 228.00 | 217.72 | 68 |
| 2025-09-17 | 230.00 | 230.00 | 230.00 | 230.00 | 219.63 | 4 |
| 2025-09-16 | 228.00 | 228.00 | 228.00 | 228.00 | 217.72 | 30 |
| 2025-09-15 | 228.00 | 230.00 | 228.00 | 230.00 | 219.63 | 75 |
| 2025-09-12 | 228.00 | 230.00 | 224.00 | 226.00 | 215.81 | 250 |
| 2025-09-11 | 230.00 | 230.00 | 230.00 | 230.00 | 219.63 | 7 |
| 2025-09-10 | 230.00 | 230.00 | 230.00 | 230.00 | 219.63 | 14 |
| 2025-09-09 | 230.00 | 230.00 | 230.00 | 230.00 | 219.63 | 5 |
| 2025-09-08 | 230.00 | 230.00 | 230.00 | 230.00 | 219.63 | 4 |
| 2025-09-05 | 232.00 | 232.00 | 232.00 | 232.00 | 221.54 | 165 |
| 2025-09-04 | 232.00 | 232.00 | 232.00 | 232.00 | 221.54 | 2 |
| 2025-09-03 | 232.00 | 232.00 | 230.00 | 230.00 | 219.63 | 54 |
| 2025-09-02 | 234.00 | 234.00 | 232.00 | 232.00 | 221.54 | 14 |
| 2025-09-01 | 230.00 | 236.00 | 230.00 | 236.00 | 225.36 | 220 |
| 2025-08-29 | 230.00 | 230.00 | 228.00 | 228.00 | 217.72 | 81 |
| 2025-08-28 | 230.00 | 230.00 | 230.00 | 230.00 | 219.63 | 59 |
| 2025-08-27 | 230.00 | 230.00 | 230.00 | 230.00 | 219.63 | 35 |
| 2025-08-26 | 226.00 | 230.00 | 226.00 | 230.00 | 219.63 | 44 |
| 2025-08-25 | 230.00 | 232.00 | 226.00 | 226.00 | 215.81 | 423 |
| 2025-08-22 | 228.00 | 228.00 | 228.00 | 228.00 | 217.72 | 11 |
| 2025-08-21 | 228.00 | 228.00 | 228.00 | 228.00 | 217.72 | 30 |
| 2025-08-20 | 226.00 | 228.00 | 226.00 | 228.00 | 217.72 | 53 |
| 2025-08-18 | 230.00 | 230.00 | 230.00 | 230.00 | 219.63 | 20 |
| 2025-08-15 | 230.00 | 230.00 | 226.00 | 226.00 | 215.81 | 122 |
| 2025-08-14 | 230.00 | 230.00 | 226.00 | 230.00 | 219.63 | 95 |
| 2025-08-12 | 232.00 | 232.00 | 232.00 | 232.00 | 221.54 | 3 |
| 2025-08-11 | 234.00 | 234.00 | 234.00 | 234.00 | 223.45 | 4 |
| 2025-08-08 | 230.00 | 234.00 | 228.00 | 234.00 | 223.45 | 59 |
| 2025-08-07 | 228.00 | 232.00 | 228.00 | 232.00 | 221.54 | 26 |
| 2025-08-06 | 230.00 | 232.00 | 230.00 | 232.00 | 221.54 | 42 |
| 2025-08-05 | 234.00 | 234.00 | 234.00 | 234.00 | 223.45 | 56 |
| 2025-07-31 | 232.00 | 236.00 | 230.00 | 236.00 | 225.36 | 99 |
| 2025-07-30 | 234.00 | 234.00 | 234.00 | 234.00 | 223.45 | 299 |
| 2025-07-29 | 234.00 | 234.00 | 234.00 | 234.00 | 223.45 | 10 |
| 2025-07-28 | 240.00 | 242.00 | 230.00 | 232.00 | 221.54 | 258 |
| 2025-07-25 | 246.00 | 246.00 | 244.00 | 244.00 | 233.00 | 54 |
| 2025-07-24 | 246.00 | 246.00 | 246.00 | 246.00 | 234.91 | 51 |
| 2025-07-22 | 248.00 | 248.00 | 246.00 | 246.00 | 234.91 | 130 |
| 2025-07-21 | 234.00 | 244.00 | 234.00 | 244.00 | 233.00 | 138 |
| 2025-07-18 | 238.00 | 238.00 | 234.00 | 234.00 | 223.45 | 46 |
| 2025-07-17 | 236.00 | 238.00 | 236.00 | 238.00 | 227.27 | 22 |
| 2025-07-16 | 234.00 | 236.00 | 234.00 | 236.00 | 225.36 | 100 |
| 2025-07-15 | 238.00 | 238.00 | 238.00 | 238.00 | 227.27 | 5 |
| 2025-07-14 | 234.00 | 238.00 | 234.00 | 238.00 | 227.27 | 140 |
| 2025-07-11 | 236.00 | 236.00 | 236.00 | 236.00 | 225.36 | 10 |
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.