Groupe Minoteries SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-12 | 246.00 | 258.00 | 246.00 | 258.00 | 235.17 | 495 |
| 2024-12-11 | 252.00 | 252.00 | 250.00 | 252.00 | 229.70 | 186 |
| 2024-12-10 | 252.00 | 252.00 | 252.00 | 252.00 | 229.70 | 2 |
| 2024-12-09 | 252.00 | 252.00 | 252.00 | 252.00 | 229.70 | 6 |
| 2024-12-06 | 244.00 | 250.00 | 242.00 | 250.00 | 227.88 | 344 |
| 2024-12-05 | 240.00 | 244.00 | 238.00 | 244.00 | 222.41 | 1,062 |
| 2024-12-04 | 238.00 | 238.00 | 236.00 | 236.00 | 215.12 | 207 |
| 2024-12-03 | 240.00 | 240.00 | 240.00 | 240.00 | 218.76 | 3 |
| 2024-12-02 | 238.00 | 240.00 | 234.00 | 240.00 | 218.76 | 173 |
| 2024-11-29 | 240.00 | 240.00 | 236.00 | 240.00 | 218.76 | 52 |
| 2024-11-28 | 236.00 | 236.00 | 236.00 | 236.00 | 215.12 | 20 |
| 2024-11-27 | 236.00 | 236.00 | 236.00 | 236.00 | 215.12 | 15 |
| 2024-11-26 | 236.00 | 236.00 | 236.00 | 236.00 | 215.12 | 6 |
| 2024-11-25 | 238.00 | 238.00 | 238.00 | 238.00 | 216.94 | 395 |
| 2024-11-22 | 242.00 | 242.00 | 242.00 | 242.00 | 220.59 | 1 |
| 2024-11-21 | 240.00 | 240.00 | 238.00 | 238.00 | 216.94 | 131 |
| 2024-11-20 | 244.00 | 244.00 | 244.00 | 244.00 | 222.41 | 1 |
| 2024-11-19 | 238.00 | 242.00 | 238.00 | 242.00 | 220.59 | 494 |
| 2024-11-18 | 242.00 | 244.00 | 238.00 | 238.00 | 216.94 | 1,067 |
| 2024-11-15 | 238.00 | 240.00 | 238.00 | 240.00 | 218.76 | 1,126 |
| 2024-11-14 | 230.00 | 240.00 | 230.00 | 240.00 | 218.76 | 1,573 |
| 2024-11-13 | 228.00 | 234.00 | 228.00 | 230.00 | 209.65 | 129 |
| 2024-11-12 | 230.00 | 234.00 | 230.00 | 234.00 | 213.29 | 813 |
| 2024-11-11 | 232.00 | 232.00 | 232.00 | 232.00 | 211.47 | 2 |
| 2024-11-08 | 230.00 | 230.00 | 226.00 | 226.00 | 206.00 | 368 |
| 2024-11-07 | 230.00 | 234.00 | 230.00 | 230.00 | 209.65 | 457 |
| 2024-11-06 | 230.00 | 230.00 | 230.00 | 230.00 | 209.65 | 10 |
| 2024-11-05 | 230.00 | 230.00 | 230.00 | 230.00 | 209.65 | 8 |
| 2024-11-04 | 230.00 | 230.00 | 226.00 | 226.00 | 206.00 | 70 |
| 2024-11-01 | 222.00 | 240.00 | 222.00 | 238.00 | 216.94 | 206 |
| 2024-10-31 | 224.00 | 224.00 | 224.00 | 224.00 | 204.18 | 148 |
| 2024-10-30 | 224.00 | 224.00 | 224.00 | 224.00 | 204.18 | 44 |
| 2024-10-29 | 228.00 | 228.00 | 228.00 | 228.00 | 207.82 | 5 |
| 2024-10-28 | 230.00 | 230.00 | 224.00 | 224.00 | 204.18 | 522 |
| 2024-10-25 | 230.00 | 230.00 | 230.00 | 230.00 | 209.65 | 2 |
| 2024-10-24 | 230.00 | 230.00 | 230.00 | 230.00 | 209.65 | 80 |
| 2024-10-23 | 230.00 | 230.00 | 230.00 | 230.00 | 209.65 | 63 |
| 2024-10-22 | 228.00 | 230.00 | 228.00 | 230.00 | 209.65 | 23 |
| 2024-10-21 | 234.00 | 234.00 | 228.00 | 228.00 | 207.82 | 77 |
| 2024-10-18 | 238.00 | 238.00 | 238.00 | 238.00 | 216.94 | 6 |
| 2024-10-17 | 224.00 | 234.00 | 220.00 | 230.00 | 209.65 | 220 |
| 2024-10-16 | 230.00 | 238.00 | 230.00 | 238.00 | 216.94 | 7 |
| 2024-10-11 | 234.00 | 234.00 | 226.00 | 226.00 | 206.00 | 106 |
| 2024-10-09 | 222.00 | 224.00 | 220.00 | 220.00 | 200.53 | 55 |
| 2024-10-08 | 228.00 | 228.00 | 222.00 | 222.00 | 202.36 | 29 |
| 2024-10-07 | 230.00 | 230.00 | 220.00 | 220.00 | 200.53 | 65 |
| 2024-10-04 | 226.00 | 234.00 | 226.00 | 232.00 | 211.47 | 154 |
| 2024-10-02 | 224.00 | 228.00 | 224.00 | 228.00 | 207.82 | 302 |
| 2024-10-01 | 228.00 | 228.00 | 224.00 | 224.00 | 204.18 | 267 |
| 2024-09-30 | 224.00 | 226.00 | 222.00 | 226.00 | 206.00 | 383 |
| 2024-09-27 | 220.00 | 222.00 | 220.00 | 220.00 | 200.53 | 247 |
| 2024-09-25 | 224.00 | 224.00 | 224.00 | 224.00 | 204.18 | 24 |
| 2024-09-24 | 228.00 | 228.00 | 224.00 | 224.00 | 204.18 | 52 |
| 2024-09-20 | 224.00 | 224.00 | 224.00 | 224.00 | 204.18 | 46 |
| 2024-09-18 | 224.00 | 224.00 | 224.00 | 224.00 | 204.18 | 15 |
| 2024-09-17 | 224.00 | 224.00 | 216.00 | 216.00 | 196.89 | 517 |
| 2024-09-16 | 224.00 | 224.00 | 218.00 | 218.00 | 198.71 | 383 |
| 2024-09-13 | 224.00 | 232.00 | 222.00 | 224.00 | 204.18 | 42 |
| 2024-09-12 | 224.00 | 224.00 | 224.00 | 224.00 | 204.18 | 60 |
| 2024-09-11 | 226.00 | 226.00 | 224.00 | 224.00 | 204.18 | 340 |
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.