MINT Société anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 3.190 | 3.270 | 3.150 | 3.270 | 3.270 | 4,672 |
| 2024-02-28 | 3.240 | 3.270 | 3.160 | 3.270 | 3.270 | 2,011 |
| 2024-02-27 | 3.200 | 3.300 | 3.200 | 3.300 | 3.300 | 2,373 |
| 2024-02-26 | 3.230 | 3.280 | 3.200 | 3.280 | 3.280 | 1,738 |
| 2024-02-23 | 3.190 | 3.270 | 3.150 | 3.220 | 3.220 | 3,061 |
| 2024-02-22 | 3.190 | 3.330 | 3.140 | 3.270 | 3.270 | 4,523 |
| 2024-02-21 | 3.150 | 3.280 | 3.150 | 3.280 | 3.280 | 631 |
| 2024-02-20 | 3.240 | 3.240 | 3.190 | 3.240 | 3.240 | 1,364 |
| 2024-02-19 | 3.240 | 3.240 | 3.150 | 3.240 | 3.240 | 1,767 |
| 2024-02-16 | 3.290 | 3.310 | 3.160 | 3.160 | 3.160 | 2,320 |
| 2024-02-15 | 3.230 | 3.310 | 3.200 | 3.310 | 3.310 | 2,457 |
| 2024-02-14 | 3.280 | 3.340 | 3.220 | 3.340 | 3.340 | 1,019 |
| 2024-02-13 | 3.180 | 3.290 | 3.180 | 3.230 | 3.230 | 3,572 |
| 2024-02-12 | 3.520 | 3.520 | 3.000 | 3.160 | 3.160 | 18,053 |
| 2024-02-09 | 3.460 | 3.490 | 3.390 | 3.490 | 3.490 | 2,566 |
| 2024-02-08 | 3.360 | 3.450 | 3.170 | 3.450 | 3.450 | 5,551 |
| 2024-02-07 | 3.260 | 3.370 | 3.180 | 3.240 | 3.240 | 3,659 |
| 2024-02-06 | 3.440 | 3.470 | 3.300 | 3.420 | 3.420 | 1,174 |
| 2024-02-05 | 3.400 | 3.480 | 3.320 | 3.450 | 3.450 | 2,279 |
| 2024-02-02 | 3.410 | 3.510 | 3.410 | 3.510 | 3.510 | 726 |
| 2024-02-01 | 3.370 | 3.520 | 3.350 | 3.520 | 3.520 | 858 |
| 2024-01-31 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 252 |
| 2024-01-30 | 3.460 | 3.530 | 3.390 | 3.390 | 3.390 | 2,822 |
| 2024-01-29 | 3.420 | 3.570 | 3.420 | 3.570 | 3.570 | 837 |
| 2024-01-26 | 3.430 | 3.520 | 3.430 | 3.520 | 3.520 | 667 |
| 2024-01-25 | 3.500 | 3.510 | 3.490 | 3.510 | 3.510 | 513 |
| 2024-01-24 | 3.430 | 3.510 | 3.430 | 3.510 | 3.510 | 400 |
| 2024-01-23 | 3.500 | 3.500 | 3.390 | 3.500 | 3.500 | 3,122 |
| 2024-01-22 | 3.480 | 3.530 | 3.470 | 3.500 | 3.500 | 3,552 |
| 2024-01-19 | 3.320 | 3.450 | 3.320 | 3.440 | 3.440 | 2,888 |
| 2024-01-18 | 3.530 | 3.530 | 3.250 | 3.470 | 3.470 | 3,621 |
| 2024-01-17 | 3.460 | 3.570 | 3.230 | 3.550 | 3.550 | 4,208 |
| 2024-01-16 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 150 |
| 2024-01-15 | 3.560 | 3.580 | 3.470 | 3.580 | 3.580 | 657 |
| 2024-01-12 | 3.460 | 3.570 | 3.460 | 3.570 | 3.570 | 1,438 |
| 2024-01-11 | 3.560 | 3.580 | 3.470 | 3.570 | 3.570 | 816 |
| 2024-01-10 | 3.470 | 3.560 | 3.470 | 3.560 | 3.560 | 380 |
| 2024-01-09 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 240 |
| 2024-01-08 | 3.540 | 3.590 | 3.450 | 3.590 | 3.590 | 2,340 |
| 2024-01-05 | 3.590 | 3.590 | 3.540 | 3.590 | 3.590 | 710 |
| 2024-01-04 | 3.680 | 3.680 | 3.600 | 3.600 | 3.600 | 78 |
| 2024-01-03 | 3.670 | 3.680 | 3.600 | 3.680 | 3.680 | 807 |
| 2024-01-02 | 3.600 | 3.670 | 3.520 | 3.670 | 3.670 | 1,740 |
| 2023-12-29 | 3.420 | 3.690 | 3.420 | 3.580 | 3.580 | 7,987 |
| 2023-12-28 | 3.410 | 3.560 | 3.410 | 3.560 | 3.560 | 92 |
| 2023-12-27 | 3.500 | 3.580 | 3.380 | 3.570 | 3.570 | 3,289 |
| 2023-12-22 | 3.480 | 3.550 | 3.480 | 3.550 | 3.550 | 2,195 |
| 2023-12-21 | 3.480 | 3.490 | 3.480 | 3.490 | 3.490 | 556 |
| 2023-12-20 | 3.490 | 3.490 | 3.480 | 3.480 | 3.480 | 360 |
| 2023-12-19 | 3.550 | 3.550 | 3.360 | 3.490 | 3.490 | 2,876 |
| 2023-12-18 | 3.590 | 3.590 | 3.540 | 3.550 | 3.550 | 914 |
| 2023-12-15 | 3.500 | 3.630 | 3.500 | 3.590 | 3.590 | 3,610 |
| 2023-12-14 | 3.500 | 3.630 | 3.500 | 3.630 | 3.630 | 1,014 |
| 2023-12-13 | 3.400 | 3.630 | 3.400 | 3.610 | 3.610 | 4,430 |
| 2023-12-12 | 3.400 | 3.500 | 3.400 | 3.500 | 3.500 | 1,694 |
| 2023-12-11 | 3.310 | 3.430 | 3.310 | 3.430 | 3.430 | 901 |
| 2023-12-08 | 3.260 | 3.400 | 3.260 | 3.400 | 3.400 | 1,096 |
| 2023-12-07 | 3.260 | 3.370 | 3.260 | 3.370 | 3.370 | 1,612 |
| 2023-12-06 | 3.160 | 3.350 | 3.160 | 3.350 | 3.350 | 3,410 |
| 2023-12-05 | 3.200 | 3.300 | 3.200 | 3.300 | 3.300 | 1,151 |
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.