MINT Société anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 3.600 | 3.600 | 3.470 | 3.520 | 3.520 | 888 |
| 2024-05-27 | 3.670 | 3.680 | 3.460 | 3.560 | 3.560 | 1,179 |
| 2024-05-24 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 2,100 |
| 2024-05-23 | 3.430 | 3.670 | 3.420 | 3.500 | 3.500 | 1,104 |
| 2024-05-22 | 3.440 | 3.540 | 3.400 | 3.540 | 3.540 | 3,210 |
| 2024-05-21 | 3.530 | 3.530 | 3.480 | 3.500 | 3.500 | 1,572 |
| 2024-05-20 | 3.570 | 3.580 | 3.460 | 3.540 | 3.540 | 2,722 |
| 2024-05-17 | 3.570 | 3.620 | 3.570 | 3.620 | 3.620 | 974 |
| 2024-05-16 | 3.560 | 3.840 | 3.560 | 3.560 | 3.560 | 5,545 |
| 2024-05-15 | 3.640 | 3.650 | 3.640 | 3.650 | 3.650 | 449 |
| 2024-05-14 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 10 |
| 2024-05-13 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 5,200 |
| 2024-05-10 | 3.620 | 3.640 | 3.600 | 3.640 | 3.640 | 2,010 |
| 2024-05-09 | 3.560 | 3.640 | 3.560 | 3.640 | 3.640 | 2,924 |
| 2024-05-08 | 3.470 | 3.630 | 3.470 | 3.630 | 3.630 | 377 |
| 2024-05-07 | 3.430 | 3.680 | 3.430 | 3.630 | 3.630 | 1,440 |
| 2024-05-06 | 3.530 | 3.650 | 3.530 | 3.650 | 3.650 | 2,496 |
| 2024-05-03 | 3.640 | 3.690 | 3.500 | 3.680 | 3.680 | 1,586 |
| 2024-05-02 | 3.740 | 3.740 | 3.610 | 3.620 | 3.620 | 967 |
| 2024-04-30 | 3.750 | 3.750 | 3.550 | 3.610 | 3.610 | 2,294 |
| 2024-04-29 | 3.700 | 3.700 | 3.500 | 3.700 | 3.700 | 4,216 |
| 2024-04-26 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 3,650 |
| 2024-04-25 | 3.790 | 3.790 | 3.410 | 3.640 | 3.640 | 5,958 |
| 2024-04-24 | 3.700 | 3.850 | 3.480 | 3.700 | 3.700 | 14,466 |
| 2024-04-23 | 3.480 | 3.690 | 3.400 | 3.680 | 3.680 | 7,429 |
| 2024-04-22 | 3.390 | 3.660 | 3.390 | 3.600 | 3.600 | 10,480 |
| 2024-04-19 | 3.310 | 3.430 | 3.260 | 3.430 | 3.430 | 964 |
| 2024-04-18 | 3.400 | 3.430 | 3.310 | 3.310 | 3.310 | 2,432 |
| 2024-04-17 | 3.420 | 3.440 | 3.420 | 3.440 | 3.440 | 150 |
| 2024-04-16 | 3.420 | 3.420 | 3.250 | 3.420 | 3.420 | 669 |
| 2024-04-15 | 3.200 | 3.440 | 3.200 | 3.420 | 3.420 | 76 |
| 2024-04-12 | 3.200 | 3.400 | 3.080 | 3.380 | 3.380 | 1,224 |
| 2024-04-11 | 3.160 | 3.250 | 3.160 | 3.250 | 3.250 | 1,201 |
| 2024-04-10 | 3.150 | 3.160 | 3.050 | 3.160 | 3.160 | 805 |
| 2024-04-09 | 3.060 | 3.150 | 3.060 | 3.150 | 3.150 | 2,032 |
| 2024-04-08 | 3.100 | 3.150 | 3.020 | 3.150 | 3.150 | 5,712 |
| 2024-04-05 | 3.110 | 3.150 | 3.110 | 3.150 | 3.150 | 504 |
| 2024-04-04 | 2.980 | 3.140 | 2.980 | 3.110 | 3.110 | 3,764 |
| 2024-04-03 | 2.930 | 2.980 | 2.920 | 2.980 | 2.980 | 5,923 |
| 2024-04-02 | 2.920 | 3.100 | 2.920 | 3.100 | 3.100 | 1,101 |
| 2024-03-28 | 2.910 | 3.100 | 2.910 | 3.100 | 3.100 | 4,748 |
| 2024-03-27 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 545 |
| 2024-03-26 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 570 |
| 2024-03-25 | 2.990 | 3.030 | 2.990 | 3.030 | 3.030 | 2,409 |
| 2024-03-22 | 2.970 | 3.000 | 2.970 | 3.000 | 3.000 | 942 |
| 2024-03-21 | 3.030 | 3.030 | 2.890 | 3.030 | 3.030 | 1,008 |
| 2024-03-20 | 2.890 | 3.030 | 2.890 | 3.030 | 3.030 | 570 |
| 2024-03-19 | 2.830 | 2.980 | 2.820 | 2.980 | 2.980 | 2,796 |
| 2024-03-18 | 2.880 | 2.980 | 2.800 | 2.950 | 2.950 | 7,013 |
| 2024-03-15 | 2.830 | 3.030 | 2.830 | 3.030 | 3.030 | 2,712 |
| 2024-03-14 | 3.080 | 3.080 | 2.780 | 2.970 | 2.970 | 11,898 |
| 2024-03-13 | 3.000 | 3.100 | 3.000 | 3.100 | 3.100 | 3,431 |
| 2024-03-12 | 2.910 | 3.040 | 2.820 | 3.040 | 3.040 | 6,160 |
| 2024-03-11 | 3.000 | 3.070 | 2.810 | 3.070 | 3.070 | 5,028 |
| 2024-03-08 | 3.000 | 3.080 | 2.980 | 3.080 | 3.080 | 1,460 |
| 2024-03-07 | 3.010 | 3.010 | 2.520 | 2.960 | 2.960 | 15,946 |
| 2024-03-06 | 3.140 | 3.200 | 3.110 | 3.190 | 3.190 | 5,706 |
| 2024-03-05 | 3.200 | 3.240 | 3.160 | 3.240 | 3.240 | 2,559 |
| 2024-03-04 | 3.260 | 3.260 | 3.180 | 3.260 | 3.260 | 2,632 |
| 2024-03-01 | 3.190 | 3.270 | 3.190 | 3.270 | 3.270 | 2,330 |
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.