MINT Société anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	2.520	2.520	2.310	2.460	2.460	3,609
2022-09-13	2.520	2.520	2.360	2.520	2.520	2,523
2022-09-12	2.495	2.495	2.355	2.490	2.490	1,500
2022-09-09	2.335	2.505	2.320	2.500	2.500	11,313
2022-09-08	2.880	2.880	2.300	2.540	2.540	12,374
2022-09-07	2.200	3.070	2.100	2.660	2.660	50,386
2022-09-06	2.350	2.350	2.170	2.300	2.300	2,276
2022-09-05	2.400	2.485	2.165	2.350	2.350	17,739
2022-09-02	2.550	2.595	2.500	2.595	2.595	1,442
2022-09-01	2.650	2.680	2.495	2.680	2.680	452
2022-08-31	2.555	2.600	2.500	2.570	2.570	3,825
2022-08-30	2.665	2.690	2.550	2.690	2.690	2,457
2022-08-29	2.700	2.700	2.560	2.665	2.665	1,153
2022-08-26	2.730	2.730	2.550	2.590	2.590	8,129
2022-08-25	2.735	2.790	2.730	2.730	2.730	3,729
2022-08-24	2.770	2.860	2.720	2.720	2.720	5,208
2022-08-23	2.975	2.975	2.805	2.900	2.900	4,921
2022-08-22	2.990	2.990	2.785	2.990	2.990	1,470
2022-08-19	2.920	3.000	2.920	3.000	3.000	842
2022-08-18	2.825	2.990	2.820	2.990	2.990	4,574
2022-08-17	2.840	2.990	2.820	2.900	2.900	2,760
2022-08-16	2.910	2.910	2.790	2.895	2.895	1,593
2022-08-15	2.905	2.905	2.905	2.905	2.905	10
2022-08-12	2.905	2.910	2.775	2.910	2.910	5,810
2022-08-11	2.720	2.910	2.720	2.910	2.910	1,805
2022-08-10	2.910	2.910	2.850	2.910	2.910	6,946
2022-08-09	2.805	2.910	2.800	2.910	2.910	2,474
2022-08-08	2.870	2.870	2.850	2.850	2.850	318
2022-08-05	2.850	2.910	2.850	2.850	2.850	2,232
2022-08-04	2.820	2.820	2.820	2.820	2.820	225
2022-08-03	2.905	2.910	2.755	2.910	2.910	1,310
2022-08-02	2.910	2.910	2.755	2.910	2.910	2,598
2022-08-01	2.995	2.995	2.900	2.910	2.910	621
2022-07-29	2.995	3.000	2.900	3.000	3.000	1,315
2022-07-28	2.900	3.000	2.900	3.000	3.000	426
2022-07-27	3.025	3.025	2.750	2.960	2.960	307
2022-07-26	2.770	2.985	2.710	2.985	2.985	7,328
2022-07-25	2.850	2.850	2.770	2.800	2.800	1,567
2022-07-22	2.850	2.850	2.810	2.850	2.850	291
2022-07-21	2.810	2.850	2.780	2.850	2.850	1,471
2022-07-20	2.850	2.850	2.780	2.800	2.800	5,556
2022-07-19	2.800	2.870	2.800	2.855	2.855	1,898
2022-07-18	2.800	2.965	2.800	2.900	2.900	1,077
2022-07-15	2.900	2.970	2.700	2.970	2.970	4,668
2022-07-14	2.820	2.840	2.820	2.820	2.820	789
2022-07-13	2.900	3.000	2.820	3.000	3.000	1,053
2022-07-12	2.820	3.050	2.820	3.050	3.050	618
2022-07-11	2.810	3.050	2.780	3.050	3.050	1,519
2022-07-08	2.875	3.140	2.770	2.985	2.985	6,735
2022-07-07	2.720	2.900	2.700	2.830	2.830	9,509
2022-07-06	2.900	2.940	2.710	2.920	2.920	4,643
2022-07-05	2.995	2.995	2.995	2.995	2.995	4
2022-07-04	3.000	3.000	2.940	2.995	2.995	77
2022-07-01	3.055	3.095	2.995	3.000	3.000	4,428
2022-06-30	3.050	3.280	3.050	3.280	3.280	2,842
2022-06-29	3.120	3.290	3.120	3.290	3.290	24
2022-06-28	3.285	3.400	3.205	3.205	3.205	2,107
2022-06-27	3.250	3.250	3.230	3.240	3.240	2,130
2022-06-24	3.050	3.120	3.050	3.105	3.105	2,510
2022-06-23	3.085	3.140	3.050	3.065	3.065	3,788

← NewerPage 18 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.