MINT Société anonyme historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	3.230	3.320	3.150	3.250	3.250	4,369
2023-12-01	3.300	3.340	3.240	3.340	3.340	2,164
2023-11-30	3.210	3.300	3.200	3.300	3.300	4,740
2023-11-29	3.220	3.300	3.210	3.300	3.300	3,425
2023-11-28	3.200	3.330	3.180	3.330	3.330	2,232
2023-11-27	3.220	3.350	3.190	3.350	3.350	3,703
2023-11-24	3.340	3.370	3.340	3.370	3.370	800
2023-11-23	3.260	3.350	3.260	3.280	3.280	2,843
2023-11-22	3.270	3.350	3.220	3.350	3.350	2,680
2023-11-21	3.270	3.380	3.240	3.350	3.350	1,243
2023-11-20	3.390	3.390	3.270	3.320	3.320	874
2023-11-17	3.270	3.400	3.270	3.300	3.300	2,569
2023-11-16	3.370	3.400	3.260	3.390	3.390	3,732
2023-11-15	3.240	3.400	3.240	3.400	3.400	1,905
2023-11-14	3.250	3.340	3.230	3.340	3.340	2,690
2023-11-13	3.290	3.350	3.260	3.350	3.350	2,288
2023-11-10	3.330	3.350	3.290	3.290	3.290	2,820
2023-11-09	3.300	3.440	3.280	3.440	3.440	1,564
2023-11-08	3.240	3.380	3.240	3.380	3.380	2,660
2023-11-06	3.360	3.370	3.350	3.370	3.370	1,520
2023-11-03	3.360	3.360	3.210	3.260	3.260	3,942
2023-11-02	3.220	3.360	3.190	3.360	3.360	750
2023-11-01	3.160	3.350	3.160	3.350	3.350	1,555
2023-10-31	3.280	3.350	3.100	3.350	3.350	18,220
2023-10-30	3.400	3.440	3.130	3.390	3.390	11,190
2023-10-27	3.280	3.450	3.210	3.450	3.450	8,218
2023-10-26	3.290	3.290	3.120	3.290	3.290	4,893
2023-10-25	3.330	3.330	3.140	3.280	3.280	6,132
2023-10-24	3.310	3.330	3.120	3.330	3.330	4,894
2023-10-23	3.250	3.320	2.950	3.320	3.320	11,826
2023-10-20	3.190	3.430	3.190	3.230	3.230	9,421
2023-10-19	3.430	3.580	3.130	3.480	3.480	25,343
2023-10-18	3.320	4.000	3.270	3.480	3.480	189,257
2023-10-17	2.870	2.900	2.870	2.900	2.900	1,100
2023-10-16	2.670	2.870	2.670	2.870	2.870	3,299
2023-10-13	2.840	2.840	2.840	2.840	2.840	600
2023-10-12	2.620	2.840	2.620	2.840	2.840	4,722
2023-10-11	2.630	2.810	2.630	2.810	2.810	51
2023-10-10	2.610	2.810	2.610	2.810	2.810	1,495
2023-10-09	2.690	2.770	2.690	2.770	2.770	896
2023-10-06	2.680	2.740	2.500	2.700	2.700	1,488
2023-10-05	2.530	2.690	2.460	2.680	2.680	1,039
2023-10-04	2.350	2.530	2.350	2.530	2.530	1,495
2023-10-03	2.290	2.530	2.290	2.530	2.530	699
2023-10-02	2.290	2.500	2.290	2.500	2.500	880
2023-09-29	2.500	2.530	2.250	2.530	2.530	4,928
2023-09-28	2.590	2.590	2.120	2.500	2.500	17,068
2023-09-27	2.610	2.630	2.610	2.630	2.630	350
2023-09-26	2.620	2.640	2.610	2.610	2.610	1,245
2023-09-25	2.700	2.740	2.610	2.700	2.700	3,113
2023-09-22	2.700	2.780	2.700	2.780	2.780	530
2023-09-21	2.710	2.780	2.710	2.780	2.780	1,405
2023-09-20	2.780	2.780	2.730	2.760	2.760	2,255
2023-09-19	2.750	2.790	2.720	2.780	2.780	2,878
2023-09-18	2.710	2.790	2.710	2.790	2.790	799
2023-09-15	2.750	2.820	2.750	2.760	2.760	1,600
2023-09-14	2.830	2.840	2.720	2.840	2.840	4,310
2023-09-13	2.840	2.840	2.750	2.840	2.840	1,340
2023-09-12	2.800	2.840	2.700	2.840	2.840	3,620
2023-09-08	2.740	2.840	2.720	2.840	2.840	4,996

← NewerPage 13 of 21 · 1,254 trading daysOlder →

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.