Groupe Minoteries SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-10 | 228.00 | 230.00 | 228.00 | 230.00 | 209.65 | 286 |
| 2024-09-09 | 230.00 | 230.00 | 230.00 | 230.00 | 209.65 | 26 |
| 2024-09-03 | 230.00 | 230.00 | 226.00 | 228.00 | 207.82 | 112 |
| 2024-09-02 | 238.00 | 238.00 | 232.00 | 232.00 | 211.47 | 23 |
| 2024-08-30 | 236.00 | 238.00 | 236.00 | 238.00 | 216.94 | 75 |
| 2024-08-28 | 236.00 | 236.00 | 236.00 | 236.00 | 215.12 | 40 |
| 2024-08-27 | 230.00 | 232.00 | 230.00 | 230.00 | 209.65 | 400 |
| 2024-08-26 | 230.00 | 246.00 | 230.00 | 234.00 | 213.29 | 850 |
| 2024-08-23 | 232.00 | 234.00 | 232.00 | 234.00 | 213.29 | 13 |
| 2024-08-22 | 232.00 | 234.00 | 232.00 | 234.00 | 213.29 | 20 |
| 2024-08-21 | 236.00 | 236.00 | 232.00 | 232.00 | 211.47 | 60 |
| 2024-08-20 | 234.00 | 234.00 | 234.00 | 234.00 | 213.29 | 3 |
| 2024-08-19 | 236.00 | 236.00 | 236.00 | 236.00 | 215.12 | 20 |
| 2024-08-16 | 232.00 | 238.00 | 230.00 | 238.00 | 216.94 | 121 |
| 2024-08-15 | 236.00 | 236.00 | 234.00 | 234.00 | 213.29 | 6 |
| 2024-08-12 | 236.00 | 236.00 | 236.00 | 236.00 | 215.12 | 4 |
| 2024-08-09 | 234.00 | 234.00 | 234.00 | 234.00 | 213.29 | 2 |
| 2024-08-08 | 232.00 | 232.00 | 226.00 | 230.00 | 209.65 | 272 |
| 2024-08-07 | 234.00 | 234.00 | 230.00 | 234.00 | 213.29 | 314 |
| 2024-08-05 | 230.00 | 230.00 | 230.00 | 230.00 | 209.65 | 5 |
| 2024-08-02 | 236.00 | 236.00 | 236.00 | 236.00 | 215.12 | 52 |
| 2024-07-31 | 234.00 | 236.00 | 234.00 | 236.00 | 215.12 | 27 |
| 2024-07-30 | 230.00 | 230.00 | 230.00 | 230.00 | 209.65 | 82 |
| 2024-07-29 | 234.00 | 234.00 | 230.00 | 230.00 | 209.65 | 63 |
| 2024-07-26 | 236.00 | 236.00 | 236.00 | 236.00 | 215.12 | 16 |
| 2024-07-25 | 232.00 | 236.00 | 230.00 | 236.00 | 215.12 | 276 |
| 2024-07-24 | 234.00 | 236.00 | 234.00 | 236.00 | 215.12 | 240 |
| 2024-07-23 | 234.00 | 236.00 | 234.00 | 236.00 | 215.12 | 350 |
| 2024-07-22 | 234.00 | 236.00 | 234.00 | 236.00 | 215.12 | 33 |
| 2024-07-19 | 230.00 | 230.00 | 230.00 | 230.00 | 209.65 | 33 |
| 2024-07-18 | 224.00 | 230.00 | 222.00 | 228.00 | 207.82 | 3,316 |
| 2024-07-17 | 226.00 | 230.00 | 216.00 | 216.00 | 196.89 | 16,632 |
| 2024-07-16 | 228.00 | 228.00 | 224.00 | 224.00 | 204.18 | 200 |
| 2024-07-15 | 228.00 | 228.00 | 228.00 | 228.00 | 207.82 | 45 |
| 2024-07-12 | 228.00 | 228.00 | 228.00 | 228.00 | 207.82 | 1 |
| 2024-07-11 | 230.00 | 236.00 | 226.00 | 236.00 | 215.12 | 155 |
| 2024-07-10 | 232.00 | 234.00 | 232.00 | 234.00 | 213.29 | 135 |
| 2024-07-09 | 234.00 | 234.00 | 234.00 | 234.00 | 213.29 | 32 |
| 2024-07-08 | 234.00 | 234.00 | 230.00 | 230.00 | 209.65 | 170 |
| 2024-07-05 | 232.00 | 232.00 | 232.00 | 232.00 | 211.47 | 2 |
| 2024-07-04 | 230.00 | 234.00 | 230.00 | 234.00 | 213.29 | 37 |
| 2024-07-03 | 234.00 | 234.00 | 234.00 | 234.00 | 213.29 | 15 |
| 2024-07-02 | 230.00 | 234.00 | 230.00 | 232.00 | 211.47 | 455 |
| 2024-07-01 | 236.00 | 236.00 | 230.00 | 230.00 | 209.65 | 153 |
| 2024-06-28 | 238.00 | 238.00 | 232.00 | 236.00 | 215.12 | 183 |
| 2024-06-27 | 238.00 | 240.00 | 238.00 | 240.00 | 218.76 | 362 |
| 2024-06-26 | 234.00 | 240.00 | 234.00 | 240.00 | 218.76 | 33 |
| 2024-06-25 | 236.00 | 240.00 | 236.00 | 240.00 | 218.76 | 33 |
| 2024-06-24 | 242.00 | 242.00 | 242.00 | 242.00 | 220.59 | 10,067 |
| 2024-06-21 | 240.00 | 246.00 | 240.00 | 244.00 | 222.41 | 351 |
| 2024-06-20 | 244.00 | 246.00 | 240.00 | 244.00 | 222.41 | 654 |
| 2024-06-19 | 252.00 | 252.00 | 250.00 | 250.00 | 227.88 | 107 |
| 2024-06-18 | 244.00 | 244.00 | 244.00 | 244.00 | 222.41 | 1 |
| 2024-06-17 | 244.00 | 248.00 | 242.00 | 248.00 | 226.06 | 165 |
| 2024-06-14 | 250.00 | 250.00 | 250.00 | 250.00 | 227.88 | 8 |
| 2024-06-13 | 244.00 | 248.00 | 244.00 | 248.00 | 226.06 | 13 |
| 2024-06-10 | 246.00 | 250.00 | 242.00 | 250.00 | 227.88 | 268 |
| 2024-06-07 | 244.00 | 244.00 | 244.00 | 244.00 | 222.41 | 160 |
| 2024-06-06 | 250.00 | 252.00 | 248.00 | 248.00 | 226.06 | 217 |
| 2024-06-05 | 250.00 | 250.00 | 246.00 | 246.00 | 224.23 | 220 |
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.