MINT Société anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-09	2.705	2.940	2.705	2.930	2.930	9,188
2022-12-08	2.970	2.975	2.775	2.975	2.975	704
2022-12-07	2.980	2.980	2.760	2.950	2.950	876
2022-12-06	2.850	2.900	2.775	2.900	2.900	1,768
2022-12-05	2.850	2.900	2.800	2.900	2.900	1,874
2022-12-02	2.855	2.855	2.750	2.770	2.770	580
2022-12-01	3.000	3.000	2.750	3.000	3.000	1,986
2022-11-30	2.810	2.955	2.750	2.955	2.955	1,625
2022-11-29	2.865	3.050	2.830	2.830	2.830	5,540
2022-11-28	3.050	3.050	3.050	3.050	3.050	43
2022-11-25	2.890	3.075	2.855	3.050	3.050	2,715
2022-11-24	3.010	3.045	3.010	3.045	3.045	115
2022-11-23	3.095	3.095	2.890	3.075	3.075	334
2022-11-22	2.905	3.100	2.890	3.100	3.100	1,580
2022-11-21	3.005	3.030	2.900	3.025	3.025	2,470
2022-11-18	3.100	3.150	3.000	3.150	3.150	2,524
2022-11-17	3.100	3.200	2.910	3.100	3.100	7,715
2022-11-16	3.340	3.340	3.100	3.250	3.250	5,171
2022-11-15	2.980	3.420	2.980	3.295	3.295	30,249
2022-11-14	2.995	2.995	2.900	2.900	2.900	3,542
2022-11-11	2.990	3.000	2.900	2.935	2.935	5,993
2022-11-10	2.980	3.000	2.845	2.980	2.980	3,431
2022-11-09	2.930	2.995	2.800	2.800	2.800	3,948
2022-11-08	2.900	2.950	2.805	2.950	2.950	1,969
2022-11-07	2.890	2.890	2.800	2.890	2.890	2,669
2022-11-04	2.855	2.900	2.700	2.900	2.900	5,662
2022-11-03	2.815	2.870	2.640	2.870	2.870	2,831
2022-11-02	2.870	2.900	2.650	2.890	2.890	17,532
2022-11-01	2.415	2.850	2.415	2.635	2.635	24,803
2022-10-31	2.670	2.670	2.425	2.425	2.425	5,522
2022-10-28	2.650	3.100	2.450	2.530	2.530	42,101
2022-10-27	2.410	2.600	2.300	2.600	2.600	8,735
2022-10-26	2.400	2.400	2.360	2.400	2.400	4,612
2022-10-25	2.145	2.410	2.145	2.400	2.400	12,630
2022-10-24	2.100	2.145	2.015	2.145	2.145	3,265
2022-10-21	1.950	2.090	1.912	2.090	2.090	5,813
2022-10-20	1.958	1.958	1.900	1.948	1.948	2,386
2022-10-19	1.958	1.958	1.900	1.900	1.900	9,678
2022-10-17	1.862	1.956	1.822	1.956	1.956	2,537
2022-10-14	1.840	1.966	1.806	1.958	1.958	4,576
2022-10-13	1.870	1.970	1.800	1.860	1.860	15,878
2022-10-12	1.832	1.940	1.830	1.940	1.940	936
2022-10-11	1.948	1.948	1.840	1.900	1.900	738
2022-10-10	1.902	2.045	1.840	1.900	1.900	4,364
2022-10-07	1.924	2.040	1.924	1.924	1.924	648
2022-10-05	2.010	2.050	1.942	2.050	2.050	944
2022-10-04	2.005	2.050	1.900	2.010	2.010	5,130
2022-10-03	2.150	2.150	2.000	2.010	2.010	2,354
2022-09-30	2.160	2.160	2.160	2.160	2.160	1
2022-09-29	2.020	2.160	2.020	2.160	2.160	596
2022-09-28	2.295	2.295	2.250	2.250	2.250	51
2022-09-27	2.295	2.295	2.290	2.295	2.295	261
2022-09-26	2.200	2.200	2.000	2.190	2.190	10,766
2022-09-23	2.210	2.255	2.065	2.255	2.255	8,071
2022-09-22	2.240	2.360	2.200	2.340	2.340	2,784
2022-09-21	2.300	2.450	2.225	2.450	2.450	1,597
2022-09-20	2.245	2.470	2.245	2.470	2.470	1,362
2022-09-19	2.400	2.465	2.235	2.465	2.465	1,415
2022-09-16	2.305	2.495	2.270	2.470	2.470	6,905
2022-09-15	2.510	2.515	2.300	2.515	2.515	1,940

← NewerPage 17 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.