Groupe Minoteries SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-02 | 260.00 | 262.00 | 260.00 | 262.00 | 238.82 | 20 |
| 2025-04-01 | 260.00 | 260.00 | 260.00 | 260.00 | 236.99 | 2 |
| 2025-03-28 | 262.00 | 262.00 | 262.00 | 262.00 | 238.82 | 17 |
| 2025-03-26 | 262.00 | 262.00 | 262.00 | 262.00 | 238.82 | 26 |
| 2025-03-25 | 258.00 | 258.00 | 256.00 | 256.00 | 233.35 | 64 |
| 2025-03-24 | 260.00 | 260.00 | 258.00 | 258.00 | 235.17 | 338 |
| 2025-03-21 | 264.00 | 268.00 | 260.00 | 268.00 | 244.29 | 409 |
| 2025-03-19 | 266.00 | 266.00 | 266.00 | 266.00 | 242.46 | 1 |
| 2025-03-17 | 262.00 | 264.00 | 262.00 | 264.00 | 240.64 | 10 |
| 2025-03-13 | 264.00 | 264.00 | 264.00 | 264.00 | 240.64 | 24 |
| 2025-03-12 | 260.00 | 260.00 | 260.00 | 260.00 | 236.99 | 120 |
| 2025-03-10 | 266.00 | 266.00 | 260.00 | 260.00 | 236.99 | 302 |
| 2025-03-06 | 266.00 | 268.00 | 266.00 | 266.00 | 242.46 | 410 |
| 2025-03-05 | 264.00 | 268.00 | 264.00 | 268.00 | 244.29 | 66 |
| 2025-03-04 | 268.00 | 268.00 | 268.00 | 268.00 | 244.29 | 9 |
| 2025-03-03 | 264.00 | 264.00 | 264.00 | 264.00 | 240.64 | 80 |
| 2025-02-28 | 266.00 | 266.00 | 266.00 | 266.00 | 242.46 | 18 |
| 2025-02-27 | 266.00 | 266.00 | 266.00 | 266.00 | 242.46 | 75 |
| 2025-02-26 | 264.00 | 266.00 | 264.00 | 266.00 | 242.46 | 23 |
| 2025-02-24 | 262.00 | 262.00 | 260.00 | 260.00 | 236.99 | 49 |
| 2025-02-21 | 262.00 | 262.00 | 258.00 | 258.00 | 235.17 | 149 |
| 2025-02-20 | 266.00 | 266.00 | 264.00 | 264.00 | 240.64 | 9 |
| 2025-02-19 | 264.00 | 264.00 | 260.00 | 260.00 | 236.99 | 350 |
| 2025-02-18 | 264.00 | 264.00 | 264.00 | 264.00 | 240.64 | 4 |
| 2025-02-17 | 270.00 | 274.00 | 270.00 | 274.00 | 249.75 | 70 |
| 2025-02-14 | 270.00 | 270.00 | 262.00 | 262.00 | 238.82 | 483 |
| 2025-02-13 | 276.00 | 278.00 | 266.00 | 266.00 | 242.46 | 101 |
| 2025-02-12 | 268.00 | 276.00 | 260.00 | 260.00 | 236.99 | 201 |
| 2025-02-11 | 270.00 | 272.00 | 270.00 | 272.00 | 247.93 | 49 |
| 2025-02-10 | 268.00 | 268.00 | 264.00 | 268.00 | 244.29 | 95 |
| 2025-02-06 | 264.00 | 268.00 | 264.00 | 268.00 | 244.29 | 141 |
| 2025-02-05 | 266.00 | 270.00 | 266.00 | 270.00 | 246.11 | 147 |
| 2025-02-04 | 266.00 | 268.00 | 266.00 | 268.00 | 244.29 | 90 |
| 2025-02-03 | 250.00 | 266.00 | 250.00 | 266.00 | 242.46 | 501 |
| 2025-01-31 | 268.00 | 276.00 | 268.00 | 274.00 | 249.75 | 222 |
| 2025-01-30 | 270.00 | 272.00 | 270.00 | 270.00 | 246.11 | 6 |
| 2025-01-28 | 268.00 | 268.00 | 268.00 | 268.00 | 244.29 | 1 |
| 2025-01-27 | 274.00 | 276.00 | 274.00 | 276.00 | 251.58 | 55 |
| 2025-01-24 | 270.00 | 274.00 | 270.00 | 274.00 | 249.75 | 15 |
| 2025-01-23 | 270.00 | 276.00 | 270.00 | 276.00 | 251.58 | 251 |
| 2025-01-22 | 274.00 | 276.00 | 274.00 | 276.00 | 251.58 | 311 |
| 2025-01-21 | 270.00 | 274.00 | 270.00 | 274.00 | 249.75 | 165 |
| 2025-01-17 | 272.00 | 272.00 | 272.00 | 272.00 | 247.93 | 20 |
| 2025-01-16 | 268.00 | 272.00 | 268.00 | 272.00 | 247.93 | 42 |
| 2025-01-15 | 262.00 | 272.00 | 262.00 | 272.00 | 247.93 | 53 |
| 2025-01-14 | 264.00 | 264.00 | 262.00 | 262.00 | 238.82 | 20 |
| 2025-01-13 | 262.00 | 272.00 | 262.00 | 272.00 | 247.93 | 97 |
| 2025-01-10 | 274.00 | 274.00 | 274.00 | 274.00 | 249.75 | 2 |
| 2025-01-09 | 272.00 | 272.00 | 272.00 | 272.00 | 247.93 | 7 |
| 2025-01-08 | 274.00 | 276.00 | 274.00 | 276.00 | 251.58 | 21 |
| 2025-01-07 | 274.00 | 276.00 | 266.00 | 276.00 | 251.58 | 38 |
| 2025-01-03 | 270.00 | 270.00 | 270.00 | 270.00 | 246.11 | 30 |
| 2024-12-30 | 268.00 | 276.00 | 268.00 | 276.00 | 251.58 | 78 |
| 2024-12-27 | 268.00 | 274.00 | 268.00 | 268.00 | 244.29 | 504 |
| 2024-12-23 | 268.00 | 268.00 | 268.00 | 268.00 | 244.29 | 11 |
| 2024-12-20 | 260.00 | 266.00 | 260.00 | 266.00 | 242.46 | 281 |
| 2024-12-19 | 260.00 | 264.00 | 258.00 | 264.00 | 240.64 | 163 |
| 2024-12-18 | 254.00 | 260.00 | 254.00 | 260.00 | 236.99 | 247 |
| 2024-12-17 | 256.00 | 258.00 | 256.00 | 258.00 | 235.17 | 32 |
| 2024-12-13 | 252.00 | 258.00 | 252.00 | 258.00 | 235.17 | 56 |
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.