Groupe Minoteries SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 222.00 | 222.00 | 220.00 | 220.00 | 220.00 | 2 |
| 2026-10-15 | 222.00 | 222.00 | 220.00 | 222.00 | 222.00 | 83 |
| 2026-10-14 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 5 |
| 2026-10-13 | 224.00 | 226.00 | 224.00 | 226.00 | 226.00 | 24 |
| 2026-10-12 | 224.00 | 224.00 | 222.00 | 224.00 | 224.00 | 204 |
| 2026-10-09 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 5 |
| 2026-10-08 | 220.00 | 226.00 | 218.00 | 226.00 | 226.00 | 101 |
| 2026-10-07 | 230.00 | 230.00 | 212.00 | 222.00 | 222.00 | 742 |
| 2026-10-06 | 226.00 | 226.00 | 220.00 | 226.00 | 226.00 | 248 |
| 2026-10-05 | 226.00 | 226.00 | 220.00 | 226.00 | 226.00 | 90 |
| 2026-10-02 | 228.00 | 228.00 | 218.00 | 224.00 | 224.00 | 894 |
| 2026-10-01 | 224.00 | 226.00 | 224.00 | 226.00 | 226.00 | 30 |
| 2026-09-30 | 228.00 | 228.00 | 224.00 | 224.00 | 224.00 | 26 |
| 2026-09-29 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 1 |
| 2026-09-28 | 226.00 | 230.00 | 224.00 | 230.00 | 230.00 | 107 |
| 2026-09-25 | 230.00 | 230.00 | 226.00 | 230.00 | 230.00 | 59 |
| 2026-09-24 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 143 |
| 2026-09-23 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 200 |
| 2026-09-22 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 2 |
| 2026-09-21 | 226.00 | 230.00 | 226.00 | 228.00 | 228.00 | 131 |
| 2026-09-18 | 228.00 | 230.00 | 220.00 | 224.00 | 224.00 | 374 |
| 2026-09-17 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 2 |
| 2026-09-15 | 228.00 | 228.00 | 218.00 | 228.00 | 228.00 | 348 |
| 2026-09-14 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 10 |
| 2026-09-11 | 224.00 | 228.00 | 224.00 | 228.00 | 228.00 | 46 |
| 2026-09-10 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 15 |
| 2026-09-09 | 224.00 | 226.00 | 220.00 | 226.00 | 226.00 | 100 |
| 2026-09-08 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 4 |
| 2026-09-07 | 226.00 | 226.00 | 224.00 | 224.00 | 224.00 | 3 |
| 2026-09-04 | 224.00 | 226.00 | 224.00 | 226.00 | 226.00 | 67 |
| 2026-09-03 | 222.00 | 224.00 | 218.00 | 224.00 | 224.00 | 202 |
| 2026-09-02 | 222.00 | 228.00 | 220.00 | 226.00 | 226.00 | 160 |
| 2026-09-01 | 228.00 | 230.00 | 220.00 | 226.00 | 226.00 | 601 |
| 2026-08-31 | 228.00 | 230.00 | 220.00 | 230.00 | 230.00 | 211 |
| 2026-08-28 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 61 |
| 2026-08-27 | 230.00 | 230.00 | 228.00 | 230.00 | 230.00 | 121 |
| 2026-08-26 | 222.00 | 230.00 | 222.00 | 230.00 | 230.00 | 233 |
| 2026-08-25 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 44 |
| 2026-08-24 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 176 |
| 2026-08-21 | 226.00 | 228.00 | 226.00 | 228.00 | 228.00 | 166 |
| 2026-08-20 | 226.00 | 228.00 | 226.00 | 228.00 | 228.00 | 10 |
| 2026-08-19 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 5 |
| 2026-08-17 | 228.00 | 228.00 | 222.00 | 228.00 | 228.00 | 273 |
| 2026-08-14 | 228.00 | 230.00 | 222.00 | 228.00 | 228.00 | 245 |
| 2026-08-13 | 228.00 | 230.00 | 228.00 | 230.00 | 230.00 | 76 |
| 2026-08-12 | 232.00 | 238.00 | 224.00 | 230.00 | 230.00 | 0 |
| 2026-08-11 | 232.00 | 238.00 | 224.00 | 238.00 | 238.00 | 508 |
| 2026-08-10 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 14 |
| 2026-08-07 | 234.00 | 234.00 | 228.00 | 234.00 | 234.00 | 97 |
| 2026-08-06 | 230.00 | 236.00 | 228.00 | 236.00 | 236.00 | 125 |
| 2026-08-05 | 234.00 | 236.00 | 228.00 | 232.00 | 232.00 | 258 |
| 2026-08-04 | 238.00 | 238.00 | 236.00 | 236.00 | 236.00 | 32 |
| 2026-08-03 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 20 |
| 2026-07-31 | 240.00 | 240.00 | 238.00 | 240.00 | 240.00 | 37 |
| 2026-07-29 | 238.00 | 238.00 | 236.00 | 236.00 | 236.00 | 60 |
| 2026-07-28 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 34 |
| 2026-07-27 | 236.00 | 236.00 | 232.00 | 236.00 | 236.00 | 6 |
| 2026-07-24 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 45 |
| 2026-07-23 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 14 |
| 2026-07-21 | 238.00 | 240.00 | 236.00 | 236.00 | 236.00 | 26 |
Page 1 of 18 · 1,057 trading daysOlder →
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.