Groupe Minoteries SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-10 | 238.00 | 238.00 | 238.00 | 238.00 | 227.27 | 8 |
| 2025-07-09 | 240.00 | 240.00 | 232.00 | 240.00 | 229.18 | 49 |
| 2025-07-08 | 238.00 | 240.00 | 238.00 | 240.00 | 229.18 | 10 |
| 2025-07-04 | 238.00 | 240.00 | 238.00 | 240.00 | 229.18 | 52 |
| 2025-07-02 | 240.00 | 240.00 | 240.00 | 240.00 | 229.18 | 2 |
| 2025-07-01 | 238.00 | 238.00 | 232.00 | 232.00 | 221.54 | 8 |
| 2025-06-30 | 236.00 | 238.00 | 230.00 | 230.00 | 219.63 | 258 |
| 2025-06-27 | 230.00 | 236.00 | 230.00 | 236.00 | 225.36 | 102 |
| 2025-06-26 | 230.00 | 230.00 | 230.00 | 230.00 | 219.63 | 6 |
| 2025-06-25 | 228.00 | 230.00 | 228.00 | 230.00 | 219.63 | 80 |
| 2025-06-24 | 226.00 | 230.00 | 226.00 | 230.00 | 219.63 | 263 |
| 2025-06-23 | 228.00 | 228.00 | 226.00 | 228.00 | 217.72 | 146 |
| 2025-06-20 | 228.00 | 228.00 | 224.00 | 226.00 | 215.81 | 189 |
| 2025-06-19 | 226.00 | 226.00 | 224.00 | 226.00 | 215.81 | 72 |
| 2025-06-18 | 232.00 | 232.00 | 226.00 | 226.00 | 215.81 | 120 |
| 2025-06-17 | 224.00 | 230.00 | 224.00 | 230.00 | 219.63 | 512 |
| 2025-06-16 | 236.00 | 236.00 | 236.00 | 236.00 | 225.36 | 10 |
| 2025-06-13 | 228.00 | 238.00 | 228.00 | 238.00 | 227.27 | 10 |
| 2025-06-12 | 230.00 | 230.00 | 228.00 | 230.00 | 219.63 | 50 |
| 2025-06-11 | 236.00 | 236.00 | 234.00 | 234.00 | 223.45 | 43 |
| 2025-06-10 | 228.00 | 244.00 | 228.00 | 240.00 | 229.18 | 110 |
| 2025-06-06 | 234.00 | 234.00 | 222.00 | 224.00 | 213.90 | 645 |
| 2025-06-05 | 232.00 | 236.00 | 230.00 | 232.00 | 221.54 | 2,535 |
| 2025-06-04 | 236.00 | 236.00 | 228.00 | 228.00 | 217.72 | 605 |
| 2025-06-03 | 236.00 | 236.00 | 234.00 | 234.00 | 223.45 | 190 |
| 2025-06-02 | 246.00 | 246.00 | 236.00 | 236.00 | 225.36 | 127 |
| 2025-05-30 | 236.00 | 240.00 | 236.00 | 240.00 | 229.18 | 232 |
| 2025-05-28 | 238.00 | 242.00 | 236.00 | 242.00 | 231.09 | 255 |
| 2025-05-27 | 234.00 | 236.00 | 234.00 | 236.00 | 225.36 | 16 |
| 2025-05-26 | 238.00 | 238.00 | 238.00 | 238.00 | 227.27 | 2 |
| 2025-05-23 | 240.00 | 240.00 | 236.00 | 236.00 | 225.36 | 246 |
| 2025-05-22 | 240.00 | 248.00 | 238.00 | 240.00 | 229.18 | 362 |
| 2025-05-21 | 246.00 | 248.00 | 242.00 | 242.00 | 220.59 | 320 |
| 2025-05-20 | 252.00 | 256.00 | 238.00 | 244.00 | 222.41 | 3,243 |
| 2025-05-19 | 256.00 | 256.00 | 256.00 | 256.00 | 233.35 | 35 |
| 2025-05-16 | 250.00 | 256.00 | 250.00 | 256.00 | 233.35 | 239 |
| 2025-05-15 | 250.00 | 250.00 | 248.00 | 248.00 | 226.06 | 27 |
| 2025-05-14 | 248.00 | 248.00 | 248.00 | 248.00 | 226.06 | 50 |
| 2025-05-13 | 248.00 | 250.00 | 244.00 | 250.00 | 227.88 | 173 |
| 2025-05-09 | 246.00 | 246.00 | 246.00 | 246.00 | 224.23 | 2 |
| 2025-05-05 | 246.00 | 246.00 | 246.00 | 246.00 | 224.23 | 19 |
| 2025-05-02 | 244.00 | 244.00 | 240.00 | 240.00 | 218.76 | 1,050 |
| 2025-04-30 | 240.00 | 244.00 | 240.00 | 244.00 | 222.41 | 216 |
| 2025-04-29 | 246.00 | 246.00 | 246.00 | 246.00 | 224.23 | 12 |
| 2025-04-28 | 242.00 | 242.00 | 242.00 | 242.00 | 220.59 | 7 |
| 2025-04-25 | 238.00 | 246.00 | 238.00 | 246.00 | 224.23 | 65 |
| 2025-04-24 | 246.00 | 246.00 | 236.00 | 236.00 | 215.12 | 28 |
| 2025-04-23 | 242.00 | 248.00 | 242.00 | 248.00 | 226.06 | 32 |
| 2025-04-22 | 242.00 | 242.00 | 242.00 | 242.00 | 220.59 | 1 |
| 2025-04-17 | 248.00 | 248.00 | 248.00 | 248.00 | 226.06 | 4 |
| 2025-04-16 | 248.00 | 248.00 | 248.00 | 248.00 | 226.06 | 35 |
| 2025-04-15 | 246.00 | 248.00 | 246.00 | 248.00 | 226.06 | 48 |
| 2025-04-14 | 248.00 | 248.00 | 242.00 | 246.00 | 224.23 | 28 |
| 2025-04-11 | 248.00 | 248.00 | 248.00 | 248.00 | 226.06 | 6 |
| 2025-04-10 | 248.00 | 248.00 | 248.00 | 248.00 | 226.06 | 111 |
| 2025-04-09 | 246.00 | 248.00 | 246.00 | 248.00 | 226.06 | 26 |
| 2025-04-08 | 248.00 | 248.00 | 246.00 | 248.00 | 226.06 | 69 |
| 2025-04-07 | 240.00 | 248.00 | 240.00 | 248.00 | 226.06 | 135 |
| 2025-04-04 | 244.00 | 244.00 | 242.00 | 242.00 | 220.59 | 312 |
| 2025-04-03 | 258.00 | 258.00 | 250.00 | 250.00 | 227.88 | 173 |
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.