MINT Société anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 3.100 | 3.100 | 3.050 | 3.080 | 3.080 | 509 |
| 2024-08-30 | 2.970 | 3.100 | 2.970 | 3.100 | 3.100 | 1,331 |
| 2024-08-29 | 2.950 | 3.100 | 2.950 | 3.100 | 3.100 | 4,122 |
| 2024-08-28 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 700 |
| 2024-08-27 | 2.990 | 2.990 | 2.950 | 2.990 | 2.990 | 512 |
| 2024-08-26 | 2.990 | 2.990 | 2.950 | 2.990 | 2.990 | 1,110 |
| 2024-08-23 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 300 |
| 2024-08-22 | 2.990 | 2.990 | 2.920 | 2.990 | 2.990 | 3,431 |
| 2024-08-21 | 3.040 | 3.040 | 2.940 | 2.990 | 2.990 | 1,472 |
| 2024-08-20 | 3.060 | 3.060 | 3.050 | 3.050 | 3.050 | 1,500 |
| 2024-08-19 | 3.090 | 3.090 | 3.040 | 3.090 | 3.090 | 1,757 |
| 2024-08-16 | 2.960 | 3.090 | 2.960 | 3.090 | 3.090 | 632 |
| 2024-08-14 | 2.970 | 3.080 | 2.970 | 3.080 | 3.080 | 1,486 |
| 2024-08-09 | 2.970 | 3.000 | 2.970 | 3.000 | 3.000 | 820 |
| 2024-08-08 | 2.920 | 3.100 | 2.920 | 3.100 | 3.100 | 1,482 |
| 2024-08-07 | 3.050 | 3.070 | 2.930 | 3.020 | 3.020 | 1,530 |
| 2024-08-06 | 3.030 | 3.100 | 3.030 | 3.100 | 3.100 | 236 |
| 2024-08-05 | 3.080 | 3.100 | 3.010 | 3.100 | 3.100 | 1,366 |
| 2024-08-02 | 3.100 | 3.100 | 3.020 | 3.100 | 3.100 | 1,421 |
| 2024-08-01 | 3.140 | 3.150 | 3.140 | 3.150 | 3.150 | 500 |
| 2024-07-30 | 3.040 | 3.150 | 3.040 | 3.150 | 3.150 | 500 |
| 2024-07-29 | 3.110 | 3.110 | 3.100 | 3.100 | 3.100 | 969 |
| 2024-07-26 | 3.010 | 3.150 | 3.010 | 3.150 | 3.150 | 592 |
| 2024-07-25 | 3.080 | 3.120 | 3.030 | 3.120 | 3.120 | 2,379 |
| 2024-07-24 | 3.010 | 3.160 | 3.000 | 3.160 | 3.160 | 1,023 |
| 2024-07-23 | 2.970 | 3.110 | 2.970 | 3.110 | 3.110 | 1,679 |
| 2024-07-22 | 3.170 | 3.170 | 2.950 | 3.090 | 3.090 | 1,584 |
| 2024-07-19 | 3.040 | 3.040 | 3.000 | 3.000 | 3.000 | 1,335 |
| 2024-07-18 | 3.180 | 3.180 | 3.020 | 3.130 | 3.130 | 3,125 |
| 2024-07-17 | 3.030 | 3.050 | 3.030 | 3.030 | 3.030 | 1,600 |
| 2024-07-16 | 2.990 | 3.200 | 2.980 | 3.200 | 3.200 | 576 |
| 2024-07-15 | 3.000 | 3.000 | 2.920 | 2.970 | 2.970 | 1,288 |
| 2024-07-12 | 3.080 | 3.190 | 3.000 | 3.050 | 3.050 | 4,033 |
| 2024-07-11 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 180 |
| 2024-07-09 | 3.040 | 3.290 | 3.040 | 3.290 | 3.290 | 815 |
| 2024-07-08 | 3.010 | 3.200 | 3.010 | 3.030 | 3.030 | 3,785 |
| 2024-07-05 | 3.200 | 3.280 | 3.200 | 3.280 | 3.280 | 418 |
| 2024-07-04 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 400 |
| 2024-07-03 | 2.950 | 3.150 | 2.950 | 3.150 | 3.150 | 1,200 |
| 2024-07-02 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 400 |
| 2024-07-01 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 460 |
| 2024-06-28 | 3.000 | 3.150 | 2.940 | 3.150 | 3.150 | 4,324 |
| 2024-06-27 | 3.180 | 3.230 | 3.020 | 3.230 | 3.230 | 1,304 |
| 2024-06-26 | 3.100 | 3.220 | 3.100 | 3.220 | 3.220 | 113 |
| 2024-06-24 | 3.250 | 3.270 | 3.060 | 3.270 | 3.270 | 1,488 |
| 2024-06-21 | 3.210 | 3.250 | 3.060 | 3.250 | 3.250 | 3,771 |
| 2024-06-19 | 3.080 | 3.260 | 3.020 | 3.150 | 3.150 | 3,192 |
| 2024-06-18 | 3.160 | 3.270 | 3.150 | 3.270 | 3.270 | 1,162 |
| 2024-06-17 | 3.270 | 3.310 | 3.150 | 3.310 | 3.310 | 1,941 |
| 2024-06-14 | 3.300 | 3.340 | 3.000 | 3.330 | 3.330 | 4,095 |
| 2024-06-13 | 3.110 | 3.360 | 3.110 | 3.360 | 3.360 | 3,717 |
| 2024-06-12 | 3.470 | 3.470 | 3.360 | 3.360 | 3.360 | 858 |
| 2024-06-11 | 3.320 | 3.330 | 3.260 | 3.330 | 3.330 | 2,450 |
| 2024-06-10 | 3.330 | 3.460 | 3.100 | 3.330 | 3.330 | 9,376 |
| 2024-06-07 | 3.490 | 3.570 | 3.380 | 3.570 | 3.570 | 7,738 |
| 2024-06-06 | 3.510 | 3.600 | 3.430 | 3.600 | 3.600 | 7,847 |
| 2024-06-05 | 3.600 | 3.600 | 3.570 | 3.570 | 3.570 | 328 |
| 2024-06-03 | 3.650 | 3.660 | 3.630 | 3.630 | 3.630 | 656 |
| 2024-05-30 | 3.560 | 3.680 | 3.460 | 3.670 | 3.670 | 840 |
| 2024-05-28 | 3.600 | 3.600 | 3.470 | 3.520 | 3.520 | 888 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.