MINT Société anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-28 | 4.105 | 4.280 | 4.100 | 4.265 | 4.265 | 1,734 |
| 2022-03-25 | 4.155 | 4.285 | 4.150 | 4.210 | 4.210 | 1,677 |
| 2022-03-24 | 4.300 | 4.340 | 4.110 | 4.330 | 4.330 | 1,945 |
| 2022-03-23 | 4.195 | 4.290 | 4.195 | 4.200 | 4.200 | 1,009 |
| 2022-03-22 | 4.120 | 4.120 | 4.100 | 4.120 | 4.120 | 989 |
| 2022-03-21 | 4.195 | 4.195 | 3.865 | 4.120 | 4.120 | 2,235 |
| 2022-03-18 | 4.050 | 4.200 | 4.000 | 4.180 | 4.180 | 2,135 |
| 2022-03-17 | 4.150 | 4.150 | 4.000 | 4.045 | 4.045 | 3,766 |
| 2022-03-16 | 3.890 | 4.050 | 3.800 | 4.035 | 4.035 | 8,236 |
| 2022-03-15 | 3.800 | 3.835 | 3.600 | 3.835 | 3.835 | 11,408 |
| 2022-03-14 | 3.760 | 3.900 | 3.470 | 3.880 | 3.880 | 3,261 |
| 2022-03-11 | 3.590 | 3.760 | 3.435 | 3.760 | 3.760 | 3,906 |
| 2022-03-10 | 3.645 | 3.650 | 3.430 | 3.430 | 3.430 | 4,556 |
| 2022-03-09 | 3.500 | 3.595 | 3.465 | 3.595 | 3.595 | 819 |
| 2022-03-08 | 3.700 | 3.820 | 3.300 | 3.510 | 3.510 | 14,127 |
| 2022-03-07 | 3.790 | 3.800 | 3.400 | 3.645 | 3.645 | 21,294 |
| 2022-03-04 | 4.090 | 4.100 | 3.810 | 4.000 | 4.000 | 8,222 |
| 2022-03-03 | 4.130 | 4.150 | 3.990 | 4.095 | 4.095 | 3,749 |
| 2022-03-02 | 3.890 | 4.140 | 3.890 | 4.095 | 4.095 | 8,949 |
| 2022-03-01 | 4.160 | 4.160 | 3.900 | 3.955 | 3.955 | 3,045 |
| 2022-02-28 | 4.320 | 4.320 | 3.800 | 4.155 | 4.155 | 24,432 |
| 2022-02-25 | 3.740 | 4.480 | 3.735 | 4.310 | 4.310 | 60,094 |
| 2022-02-24 | 3.730 | 3.875 | 3.360 | 3.400 | 3.400 | 10,420 |
| 2022-02-23 | 3.800 | 3.890 | 3.705 | 3.880 | 3.880 | 3,374 |
| 2022-02-22 | 3.840 | 3.900 | 3.735 | 3.820 | 3.820 | 13,183 |
| 2022-02-21 | 3.920 | 3.965 | 3.670 | 3.800 | 3.800 | 9,917 |
| 2022-02-18 | 3.960 | 3.960 | 3.850 | 3.855 | 3.855 | 3,381 |
| 2022-02-17 | 3.970 | 3.970 | 3.800 | 3.960 | 3.960 | 7,843 |
| 2022-02-16 | 4.030 | 4.085 | 3.740 | 3.960 | 3.960 | 33,602 |
| 2022-02-15 | 4.310 | 4.330 | 3.900 | 4.080 | 4.080 | 100,369 |
| 2022-02-14 | 4.600 | 4.750 | 4.550 | 4.680 | 4.680 | 10,521 |
| 2022-02-11 | 4.600 | 4.730 | 4.600 | 4.730 | 4.730 | 4,559 |
| 2022-02-10 | 4.730 | 4.730 | 4.570 | 4.690 | 4.690 | 1,573 |
| 2022-02-09 | 4.615 | 4.740 | 4.615 | 4.740 | 4.740 | 1,223 |
| 2022-02-08 | 4.700 | 4.750 | 4.550 | 4.750 | 4.750 | 2,438 |
| 2022-02-07 | 4.740 | 4.740 | 4.610 | 4.730 | 4.730 | 1,242 |
| 2022-02-04 | 4.750 | 4.750 | 4.520 | 4.610 | 4.610 | 1,375 |
| 2022-02-03 | 4.780 | 4.790 | 4.630 | 4.790 | 4.790 | 352 |
| 2022-02-02 | 4.800 | 4.810 | 4.625 | 4.810 | 4.810 | 2,233 |
| 2022-02-01 | 4.555 | 4.800 | 4.555 | 4.795 | 4.795 | 4,378 |
| 2022-01-31 | 4.460 | 4.640 | 4.460 | 4.640 | 4.640 | 3,018 |
| 2022-01-28 | 4.505 | 4.600 | 4.455 | 4.600 | 4.600 | 4,551 |
| 2022-01-27 | 4.600 | 4.600 | 4.400 | 4.600 | 4.600 | 2,055 |
| 2022-01-26 | 4.540 | 4.620 | 4.310 | 4.600 | 4.600 | 1,937 |
| 2022-01-25 | 4.600 | 4.700 | 4.300 | 4.560 | 4.560 | 8,918 |
| 2022-01-24 | 4.850 | 4.850 | 4.405 | 4.550 | 4.550 | 13,411 |
| 2022-01-21 | 5.050 | 5.050 | 4.825 | 4.850 | 4.850 | 3,985 |
| 2022-01-20 | 5.000 | 5.140 | 4.870 | 5.080 | 5.080 | 5,887 |
| 2022-01-19 | 4.860 | 5.180 | 4.860 | 5.180 | 5.180 | 5,337 |
| 2022-01-18 | 5.190 | 5.190 | 5.010 | 5.020 | 5.020 | 2,114 |
| 2022-01-17 | 4.850 | 5.240 | 4.850 | 5.210 | 5.210 | 12,148 |
| 2022-01-14 | 4.715 | 5.590 | 4.715 | 4.820 | 4.820 | 38,608 |
| 2022-01-13 | 4.895 | 4.895 | 4.740 | 4.805 | 4.805 | 1,943 |
| 2022-01-12 | 4.915 | 4.950 | 4.660 | 4.685 | 4.685 | 7,882 |
| 2022-01-11 | 4.970 | 4.970 | 4.650 | 4.920 | 4.920 | 5,999 |
| 2022-01-10 | 4.895 | 4.940 | 4.770 | 4.940 | 4.940 | 2,621 |
| 2022-01-07 | 4.965 | 4.965 | 4.750 | 4.930 | 4.930 | 6,097 |
| 2022-01-06 | 5.000 | 5.000 | 4.820 | 4.980 | 4.980 | 1,126 |
| 2022-01-05 | 4.875 | 5.000 | 4.805 | 5.000 | 5.000 | 3,045 |
| 2022-01-04 | 5.000 | 5.000 | 4.775 | 4.995 | 4.995 | 5,636 |
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.