MINT Société anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	2.720	2.820	2.720	2.820	2.820	509
2023-09-06	2.710	2.840	2.710	2.840	2.840	1,225
2023-09-05	2.730	2.840	2.730	2.840	2.840	3,254
2023-09-04	2.700	2.750	2.700	2.730	2.730	2,169
2023-08-31	2.840	2.840	2.840	2.840	2.840	500
2023-08-29	2.750	2.840	2.690	2.840	2.840	6,470
2023-08-28	2.750	2.800	2.750	2.800	2.800	510
2023-08-25	2.770	2.840	2.770	2.840	2.840	20
2023-08-24	2.750	2.840	2.750	2.800	2.800	5,473
2023-08-23	2.720	2.840	2.710	2.710	2.710	2,945
2023-08-22	2.700	2.800	2.700	2.800	2.800	2,380
2023-08-21	2.700	2.800	2.640	2.800	2.800	4,182
2023-08-18	2.660	2.800	2.660	2.800	2.800	359
2023-08-17	2.790	2.800	2.660	2.800	2.800	2,050
2023-08-16	2.750	2.840	2.730	2.840	2.840	1,805
2023-08-15	2.870	2.870	2.720	2.850	2.850	1,773
2023-08-14	2.630	2.850	2.610	2.850	2.850	1,945
2023-08-11	2.740	2.760	2.610	2.760	2.760	1,506
2023-08-10	2.770	2.770	2.680	2.740	2.740	2,545
2023-08-09	2.800	2.870	2.790	2.870	2.870	779
2023-08-08	2.800	2.880	2.740	2.880	2.880	908
2023-08-07	2.800	2.800	2.800	2.800	2.800	300
2023-08-04	2.740	2.740	2.740	2.740	2.740	130
2023-08-03	2.750	2.810	2.700	2.810	2.810	3,530
2023-08-02	2.820	2.820	2.750	2.810	2.810	1,264
2023-08-01	2.750	2.880	2.750	2.880	2.880	1,493
2023-07-31	2.790	2.890	2.780	2.800	2.800	4,478
2023-07-27	2.850	2.950	2.780	2.950	2.950	4,003
2023-07-26	2.850	2.850	2.850	2.850	2.850	40
2023-07-24	2.870	2.880	2.870	2.880	2.880	848
2023-07-21	2.840	2.870	2.800	2.870	2.870	1,166
2023-07-20	2.770	2.870	2.740	2.870	2.870	4,400
2023-07-19	2.800	2.850	2.800	2.810	2.810	810
2023-07-18	2.770	2.870	2.770	2.870	2.870	6,092
2023-07-17	2.750	2.770	2.750	2.760	2.760	444
2023-07-14	2.760	2.820	2.760	2.790	2.790	1,190
2023-07-13	2.840	2.870	2.730	2.870	2.870	5,139
2023-07-12	2.880	2.880	2.840	2.880	2.880	1,750
2023-07-11	2.890	2.960	2.880	2.900	2.900	1,631
2023-07-10	2.890	2.890	2.820	2.890	2.890	468
2023-07-07	2.950	2.980	2.870	2.980	2.980	1,037
2023-07-06	2.900	2.970	2.860	2.970	2.970	2,440
2023-07-05	2.870	2.900	2.870	2.900	2.900	788
2023-07-04	2.780	2.800	2.770	2.800	2.800	1,984
2023-06-30	2.750	2.900	2.710	2.900	2.900	4,526
2023-06-29	2.800	2.800	2.760	2.800	2.800	1,600
2023-06-27	2.830	2.900	2.700	2.900	2.900	2,672
2023-06-26	2.750	2.840	2.700	2.840	2.840	6,564
2023-06-23	2.750	2.890	2.750	2.890	2.890	1,056
2023-06-22	2.760	2.920	2.760	2.920	2.920	1,019
2023-06-21	2.910	2.910	2.900	2.900	2.900	234
2023-06-20	2.800	2.920	2.740	2.920	2.920	8,924
2023-06-19	2.920	2.920	2.720	2.920	2.920	10,337
2023-06-16	2.810	2.920	2.760	2.920	2.920	5,522
2023-06-15	2.790	2.900	2.790	2.900	2.900	1,899
2023-06-14	2.880	3.000	2.790	2.960	2.960	5,521
2023-06-13	2.950	3.030	2.950	3.030	3.030	1,002
2023-06-12	3.000	3.050	2.880	3.050	3.050	968
2023-06-09	3.010	3.020	2.860	3.020	3.020	1,625
2023-06-08	2.750	3.020	2.720	2.950	2.950	5,014

← NewerPage 14 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.