MINT Société anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-08 | 2.750 | 3.020 | 2.720 | 2.950 | 2.950 | 5,014 |
| 2023-06-07 | 3.030 | 3.030 | 2.840 | 3.030 | 3.030 | 6,602 |
| 2023-06-06 | 3.050 | 3.090 | 3.040 | 3.090 | 3.090 | 1,345 |
| 2023-06-05 | 3.130 | 3.130 | 3.020 | 3.120 | 3.120 | 677 |
| 2023-06-02 | 3.060 | 3.130 | 3.020 | 3.130 | 3.130 | 2,400 |
| 2023-06-01 | 3.050 | 3.170 | 3.050 | 3.170 | 3.170 | 225 |
| 2023-05-31 | 3.130 | 3.190 | 3.060 | 3.180 | 3.180 | 3,440 |
| 2023-05-30 | 3.150 | 3.200 | 3.120 | 3.200 | 3.200 | 1,651 |
| 2023-05-29 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 500 |
| 2023-05-26 | 3.030 | 3.200 | 3.030 | 3.200 | 3.200 | 1,530 |
| 2023-05-25 | 3.020 | 3.100 | 3.020 | 3.100 | 3.100 | 1,522 |
| 2023-05-24 | 3.240 | 3.240 | 3.090 | 3.090 | 3.090 | 2,678 |
| 2023-05-23 | 3.150 | 3.230 | 3.100 | 3.120 | 3.120 | 4,504 |
| 2023-05-22 | 3.170 | 3.280 | 3.150 | 3.280 | 3.280 | 1,650 |
| 2023-05-19 | 3.120 | 3.280 | 3.120 | 3.280 | 3.280 | 984 |
| 2023-05-18 | 3.150 | 3.200 | 3.150 | 3.150 | 3.150 | 420 |
| 2023-05-17 | 3.210 | 3.220 | 3.100 | 3.100 | 3.100 | 2,087 |
| 2023-05-16 | 3.130 | 3.200 | 3.110 | 3.200 | 3.200 | 1,940 |
| 2023-05-15 | 3.140 | 3.280 | 3.110 | 3.280 | 3.280 | 3,360 |
| 2023-05-12 | 3.020 | 3.300 | 3.020 | 3.300 | 3.300 | 2,726 |
| 2023-05-11 | 3.340 | 3.340 | 3.150 | 3.330 | 3.330 | 1,491 |
| 2023-05-10 | 3.400 | 3.400 | 3.090 | 3.350 | 3.350 | 5,692 |
| 2023-05-09 | 3.240 | 3.440 | 3.080 | 3.400 | 3.400 | 4,595 |
| 2023-05-05 | 3.110 | 3.380 | 3.110 | 3.380 | 3.380 | 4,340 |
| 2023-05-04 | 3.370 | 3.370 | 3.180 | 3.280 | 3.280 | 2,573 |
| 2023-05-03 | 3.160 | 3.380 | 3.160 | 3.380 | 3.380 | 317 |
| 2023-05-02 | 3.360 | 3.400 | 3.120 | 3.340 | 3.340 | 5,281 |
| 2023-04-28 | 3.130 | 3.350 | 3.130 | 3.350 | 3.350 | 6,704 |
| 2023-04-27 | 3.130 | 3.130 | 3.130 | 3.130 | 3.130 | 163 |
| 2023-04-26 | 3.000 | 3.110 | 2.930 | 3.100 | 3.100 | 1,892 |
| 2023-04-25 | 3.070 | 3.140 | 2.900 | 3.140 | 3.140 | 6,248 |
| 2023-04-24 | 3.020 | 3.180 | 3.020 | 3.150 | 3.150 | 993 |
| 2023-04-21 | 3.100 | 3.200 | 3.020 | 3.200 | 3.200 | 3,413 |
| 2023-04-20 | 3.150 | 3.150 | 3.000 | 3.100 | 3.100 | 9,645 |
| 2023-04-19 | 3.380 | 3.490 | 3.000 | 3.280 | 3.280 | 19,902 |
| 2023-04-18 | 3.150 | 3.250 | 3.150 | 3.250 | 3.250 | 2,555 |
| 2023-04-17 | 3.150 | 3.200 | 3.070 | 3.200 | 3.200 | 6,169 |
| 2023-04-14 | 3.150 | 3.150 | 3.040 | 3.150 | 3.150 | 2,256 |
| 2023-04-13 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 1,302 |
| 2023-04-12 | 3.070 | 3.140 | 3.000 | 3.140 | 3.140 | 2,494 |
| 2023-04-11 | 3.000 | 3.070 | 3.000 | 3.070 | 3.070 | 3,219 |
| 2023-04-06 | 2.900 | 3.060 | 2.900 | 3.060 | 3.060 | 4,859 |
| 2023-04-05 | 2.990 | 2.990 | 2.830 | 2.960 | 2.960 | 531 |
| 2023-04-04 | 2.990 | 2.990 | 2.820 | 2.980 | 2.980 | 3,594 |
| 2023-04-03 | 2.950 | 3.060 | 2.950 | 2.980 | 2.980 | 2,422 |
| 2023-03-31 | 2.775 | 2.950 | 2.750 | 2.950 | 2.950 | 5,422 |
| 2023-03-30 | 2.885 | 2.900 | 2.885 | 2.900 | 2.900 | 279 |
| 2023-03-29 | 2.805 | 2.885 | 2.800 | 2.885 | 2.885 | 4,083 |
| 2023-03-28 | 2.850 | 2.950 | 2.850 | 2.950 | 2.950 | 568 |
| 2023-03-24 | 2.850 | 2.970 | 2.720 | 2.970 | 2.970 | 6,012 |
| 2023-03-23 | 3.000 | 3.000 | 2.845 | 2.985 | 2.985 | 756 |
| 2023-03-22 | 2.985 | 2.985 | 2.965 | 2.985 | 2.985 | 274 |
| 2023-03-21 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 2 |
| 2023-03-20 | 3.010 | 3.010 | 2.860 | 3.000 | 3.000 | 1,078 |
| 2023-03-17 | 2.960 | 3.040 | 2.960 | 3.000 | 3.000 | 1,858 |
| 2023-03-16 | 2.940 | 2.950 | 2.720 | 2.950 | 2.950 | 5,251 |
| 2023-03-15 | 2.850 | 2.940 | 2.770 | 2.770 | 2.770 | 3,522 |
| 2023-03-14 | 2.900 | 2.930 | 2.850 | 2.850 | 2.850 | 1,285 |
| 2023-03-13 | 3.000 | 3.000 | 2.860 | 2.900 | 2.900 | 4,286 |
| 2023-03-10 | 2.960 | 3.075 | 2.950 | 3.040 | 3.040 | 1,647 |
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.