MINT Société anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-07 | 3.085 | 3.090 | 2.940 | 3.080 | 3.080 | 4,258 |
| 2023-03-06 | 2.955 | 3.100 | 2.915 | 3.085 | 3.085 | 11,087 |
| 2023-03-03 | 3.095 | 3.100 | 2.955 | 3.100 | 3.100 | 3,117 |
| 2023-03-02 | 2.970 | 3.100 | 2.830 | 3.100 | 3.100 | 5,730 |
| 2023-03-01 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 50 |
| 2023-02-28 | 2.980 | 3.150 | 2.955 | 3.150 | 3.150 | 6,401 |
| 2023-02-27 | 2.950 | 3.000 | 2.945 | 2.980 | 2.980 | 1,229 |
| 2023-02-24 | 3.040 | 3.150 | 2.950 | 2.950 | 2.950 | 8,818 |
| 2023-02-23 | 3.200 | 3.200 | 3.190 | 3.190 | 3.190 | 33 |
| 2023-02-22 | 3.095 | 3.200 | 3.040 | 3.200 | 3.200 | 2,060 |
| 2023-02-21 | 3.160 | 3.250 | 3.025 | 3.250 | 3.250 | 6,205 |
| 2023-02-20 | 3.250 | 3.360 | 3.160 | 3.160 | 3.160 | 4,817 |
| 2023-02-17 | 3.285 | 3.390 | 3.100 | 3.390 | 3.390 | 18,081 |
| 2023-02-16 | 3.295 | 3.490 | 3.295 | 3.470 | 3.470 | 2,063 |
| 2023-02-15 | 3.550 | 3.550 | 3.250 | 3.485 | 3.485 | 7,463 |
| 2023-02-14 | 3.460 | 3.580 | 3.445 | 3.580 | 3.580 | 5,835 |
| 2023-02-13 | 3.500 | 3.500 | 3.310 | 3.460 | 3.460 | 3,935 |
| 2023-02-10 | 3.500 | 3.500 | 3.305 | 3.485 | 3.485 | 6,447 |
| 2023-02-09 | 3.290 | 3.500 | 3.290 | 3.500 | 3.500 | 1,095 |
| 2023-02-08 | 3.295 | 3.500 | 3.295 | 3.500 | 3.500 | 3,271 |
| 2023-02-07 | 3.485 | 3.495 | 3.275 | 3.480 | 3.480 | 5,965 |
| 2023-02-06 | 3.490 | 3.490 | 3.270 | 3.440 | 3.440 | 1,850 |
| 2023-02-03 | 3.320 | 3.545 | 3.290 | 3.495 | 3.495 | 5,184 |
| 2023-02-02 | 3.250 | 3.390 | 3.185 | 3.310 | 3.310 | 3,123 |
| 2023-02-01 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 4 |
| 2023-01-31 | 3.365 | 3.365 | 3.270 | 3.365 | 3.365 | 585 |
| 2023-01-30 | 3.400 | 3.400 | 3.200 | 3.390 | 3.390 | 2,019 |
| 2023-01-27 | 3.250 | 3.400 | 3.250 | 3.400 | 3.400 | 3,523 |
| 2023-01-26 | 3.395 | 3.395 | 3.395 | 3.395 | 3.395 | 1,120 |
| 2023-01-25 | 3.400 | 3.450 | 3.160 | 3.405 | 3.405 | 3,870 |
| 2023-01-24 | 3.440 | 3.450 | 3.225 | 3.420 | 3.420 | 7,553 |
| 2023-01-23 | 3.400 | 3.420 | 3.330 | 3.420 | 3.420 | 3,261 |
| 2023-01-20 | 3.100 | 3.390 | 2.900 | 3.390 | 3.390 | 26,007 |
| 2023-01-19 | 3.240 | 3.240 | 3.030 | 3.030 | 3.030 | 6,065 |
| 2023-01-18 | 3.240 | 3.370 | 3.205 | 3.330 | 3.330 | 856 |
| 2023-01-17 | 3.520 | 3.600 | 3.240 | 3.240 | 3.240 | 6,243 |
| 2023-01-16 | 3.200 | 3.520 | 3.200 | 3.520 | 3.520 | 18,731 |
| 2023-01-13 | 3.095 | 3.260 | 3.095 | 3.240 | 3.240 | 4,567 |
| 2023-01-12 | 3.120 | 3.135 | 3.000 | 3.000 | 3.000 | 1,788 |
| 2023-01-11 | 3.005 | 3.120 | 3.005 | 3.120 | 3.120 | 4 |
| 2023-01-10 | 3.135 | 3.135 | 3.000 | 3.000 | 3.000 | 4,212 |
| 2023-01-09 | 3.150 | 3.150 | 2.985 | 3.000 | 3.000 | 2,801 |
| 2023-01-06 | 3.100 | 3.140 | 2.965 | 2.965 | 2.965 | 1,319 |
| 2023-01-05 | 3.195 | 3.195 | 2.970 | 3.100 | 3.100 | 3,443 |
| 2023-01-04 | 3.000 | 3.160 | 3.000 | 3.100 | 3.100 | 5,847 |
| 2023-01-03 | 3.200 | 3.285 | 3.055 | 3.200 | 3.200 | 3,192 |
| 2023-01-02 | 2.900 | 3.325 | 2.760 | 3.270 | 3.270 | 9,331 |
| 2022-12-30 | 2.750 | 3.025 | 2.750 | 2.930 | 2.930 | 19,105 |
| 2022-12-29 | 2.700 | 2.785 | 2.700 | 2.700 | 2.700 | 1,199 |
| 2022-12-28 | 2.700 | 2.785 | 2.700 | 2.785 | 2.785 | 391 |
| 2022-12-27 | 2.750 | 2.780 | 2.630 | 2.780 | 2.780 | 5,478 |
| 2022-12-23 | 2.790 | 2.790 | 2.790 | 2.790 | 2.790 | 13 |
| 2022-12-21 | 2.800 | 2.800 | 2.655 | 2.795 | 2.795 | 1,175 |
| 2022-12-20 | 2.750 | 2.800 | 2.705 | 2.705 | 2.705 | 3,601 |
| 2022-12-19 | 2.750 | 2.755 | 2.750 | 2.755 | 2.755 | 676 |
| 2022-12-16 | 2.800 | 2.800 | 2.750 | 2.750 | 2.750 | 2,521 |
| 2022-12-15 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 1 |
| 2022-12-14 | 2.805 | 2.900 | 2.805 | 2.900 | 2.900 | 510 |
| 2022-12-13 | 2.800 | 2.940 | 2.800 | 2.940 | 2.940 | 1,040 |
| 2022-12-12 | 2.925 | 2.925 | 2.895 | 2.895 | 2.895 | 1,100 |
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.