MINT Société anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-22 | 3.270 | 3.290 | 3.105 | 3.200 | 3.200 | 741 |
| 2022-06-21 | 3.110 | 3.295 | 3.110 | 3.295 | 3.295 | 846 |
| 2022-06-20 | 3.120 | 3.200 | 3.105 | 3.200 | 3.200 | 1,546 |
| 2022-06-17 | 3.150 | 3.260 | 3.120 | 3.120 | 3.120 | 1,263 |
| 2022-06-16 | 3.150 | 3.300 | 3.140 | 3.300 | 3.300 | 780 |
| 2022-06-15 | 3.210 | 3.400 | 3.165 | 3.300 | 3.300 | 4,378 |
| 2022-06-14 | 3.200 | 3.500 | 3.105 | 3.500 | 3.500 | 3,376 |
| 2022-06-13 | 3.300 | 3.500 | 3.055 | 3.500 | 3.500 | 6,401 |
| 2022-06-10 | 3.605 | 3.605 | 3.305 | 3.500 | 3.500 | 3,242 |
| 2022-06-09 | 3.520 | 3.610 | 3.345 | 3.610 | 3.610 | 5,527 |
| 2022-06-08 | 3.560 | 3.560 | 3.340 | 3.560 | 3.560 | 10,662 |
| 2022-06-07 | 3.560 | 3.625 | 3.560 | 3.625 | 3.625 | 101 |
| 2022-06-06 | 3.550 | 3.640 | 3.550 | 3.640 | 3.640 | 1,039 |
| 2022-06-03 | 3.560 | 3.605 | 3.560 | 3.600 | 3.600 | 1,154 |
| 2022-06-02 | 3.555 | 3.650 | 3.555 | 3.650 | 3.650 | 1,750 |
| 2022-06-01 | 3.655 | 3.660 | 3.550 | 3.650 | 3.650 | 2,215 |
| 2022-05-31 | 3.585 | 3.655 | 3.585 | 3.655 | 3.655 | 1,778 |
| 2022-05-30 | 3.725 | 3.725 | 3.600 | 3.680 | 3.680 | 2,435 |
| 2022-05-27 | 3.590 | 3.730 | 3.560 | 3.730 | 3.730 | 2,711 |
| 2022-05-26 | 3.715 | 3.735 | 3.590 | 3.735 | 3.735 | 252 |
| 2022-05-25 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 60 |
| 2022-05-24 | 3.610 | 3.750 | 3.610 | 3.750 | 3.750 | 905 |
| 2022-05-23 | 3.770 | 3.770 | 3.600 | 3.770 | 3.770 | 1,889 |
| 2022-05-20 | 3.580 | 3.760 | 3.580 | 3.760 | 3.760 | 1,193 |
| 2022-05-19 | 3.780 | 3.780 | 3.600 | 3.770 | 3.770 | 3,407 |
| 2022-05-18 | 3.750 | 3.785 | 3.610 | 3.785 | 3.785 | 2,886 |
| 2022-05-17 | 3.735 | 3.780 | 3.735 | 3.780 | 3.780 | 1,900 |
| 2022-05-16 | 3.600 | 3.750 | 3.600 | 3.750 | 3.750 | 2,218 |
| 2022-05-13 | 3.765 | 3.765 | 3.735 | 3.745 | 3.745 | 980 |
| 2022-05-12 | 3.610 | 3.795 | 3.565 | 3.780 | 3.780 | 4,042 |
| 2022-05-11 | 3.795 | 3.800 | 3.605 | 3.800 | 3.800 | 2,041 |
| 2022-05-10 | 3.700 | 3.800 | 3.600 | 3.800 | 3.800 | 3,169 |
| 2022-05-09 | 3.740 | 3.780 | 3.620 | 3.760 | 3.760 | 3,172 |
| 2022-05-06 | 3.710 | 3.740 | 3.650 | 3.740 | 3.740 | 2,991 |
| 2022-05-05 | 3.660 | 3.710 | 3.550 | 3.710 | 3.710 | 2,941 |
| 2022-05-04 | 3.725 | 3.725 | 3.525 | 3.715 | 3.715 | 3,179 |
| 2022-05-03 | 3.580 | 3.730 | 3.530 | 3.730 | 3.730 | 1,031 |
| 2022-05-02 | 3.890 | 3.890 | 3.550 | 3.620 | 3.620 | 7,364 |
| 2022-04-29 | 3.780 | 3.780 | 3.700 | 3.700 | 3.700 | 515 |
| 2022-04-28 | 3.650 | 3.810 | 3.510 | 3.800 | 3.800 | 6,692 |
| 2022-04-27 | 3.650 | 3.740 | 3.500 | 3.740 | 3.740 | 7,782 |
| 2022-04-26 | 3.700 | 3.790 | 3.700 | 3.790 | 3.790 | 508 |
| 2022-04-25 | 3.775 | 3.775 | 3.700 | 3.700 | 3.700 | 2,518 |
| 2022-04-22 | 3.750 | 3.750 | 3.700 | 3.700 | 3.700 | 2,487 |
| 2022-04-21 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 100 |
| 2022-04-20 | 3.800 | 3.800 | 3.720 | 3.800 | 3.800 | 2,164 |
| 2022-04-19 | 3.850 | 3.875 | 3.745 | 3.830 | 3.830 | 6,863 |
| 2022-04-14 | 3.805 | 3.930 | 3.800 | 3.930 | 3.930 | 1,645 |
| 2022-04-13 | 3.745 | 3.915 | 3.745 | 3.915 | 3.915 | 1,616 |
| 2022-04-12 | 3.800 | 3.930 | 3.800 | 3.930 | 3.930 | 2,592 |
| 2022-04-11 | 3.850 | 3.930 | 3.730 | 3.930 | 3.930 | 4,985 |
| 2022-04-08 | 3.760 | 3.930 | 3.740 | 3.855 | 3.855 | 3,631 |
| 2022-04-07 | 3.950 | 3.950 | 3.760 | 3.760 | 3.760 | 5,527 |
| 2022-04-06 | 4.095 | 4.095 | 3.930 | 3.930 | 3.930 | 629 |
| 2022-04-05 | 3.950 | 4.150 | 3.940 | 3.940 | 3.940 | 2,657 |
| 2022-04-04 | 4.245 | 4.245 | 3.850 | 4.200 | 4.200 | 6,751 |
| 2022-04-01 | 4.260 | 4.260 | 4.250 | 4.260 | 4.260 | 170 |
| 2022-03-31 | 4.260 | 4.300 | 4.260 | 4.300 | 4.300 | 750 |
| 2022-03-30 | 4.320 | 4.320 | 4.300 | 4.300 | 4.300 | 107 |
| 2022-03-29 | 4.260 | 4.320 | 4.100 | 4.320 | 4.320 | 3,469 |
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.