MINT Société anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-03 | 4.930 | 4.995 | 4.750 | 4.995 | 4.995 | 5,688 |
| 2021-12-31 | 4.935 | 4.935 | 4.735 | 4.930 | 4.930 | 1,604 |
| 2021-12-30 | 4.830 | 4.950 | 4.640 | 4.945 | 4.945 | 7,446 |
| 2021-12-29 | 4.840 | 4.900 | 4.630 | 4.630 | 4.630 | 18,335 |
| 2021-12-28 | 4.950 | 4.970 | 4.560 | 4.840 | 4.840 | 15,653 |
| 2021-12-27 | 4.915 | 4.995 | 4.820 | 4.955 | 4.955 | 10,985 |
| 2021-12-24 | 4.910 | 4.990 | 4.860 | 4.990 | 4.990 | 1,831 |
| 2021-12-23 | 4.985 | 4.985 | 4.880 | 4.910 | 4.910 | 4,220 |
| 2021-12-22 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 68 |
| 2021-12-21 | 4.950 | 5.050 | 4.865 | 5.040 | 5.040 | 3,116 |
| 2021-12-20 | 5.180 | 5.180 | 4.860 | 4.980 | 4.980 | 14,637 |
| 2021-12-17 | 5.070 | 5.150 | 5.030 | 5.150 | 5.150 | 5,120 |
| 2021-12-16 | 5.200 | 5.200 | 5.150 | 5.160 | 5.160 | 878 |
| 2021-12-15 | 5.170 | 5.230 | 5.140 | 5.230 | 5.230 | 4,452 |
| 2021-12-14 | 5.380 | 5.380 | 5.170 | 5.220 | 5.220 | 4,708 |
| 2021-12-13 | 5.270 | 5.350 | 5.170 | 5.290 | 5.290 | 24,539 |
| 2021-12-10 | 5.190 | 5.320 | 5.190 | 5.290 | 5.290 | 3,261 |
| 2021-12-09 | 5.200 | 5.280 | 5.150 | 5.250 | 5.250 | 5,866 |
| 2021-12-08 | 5.450 | 5.450 | 5.220 | 5.390 | 5.390 | 3,130 |
| 2021-12-07 | 5.310 | 5.470 | 5.240 | 5.470 | 5.470 | 2,753 |
| 2021-12-06 | 5.310 | 5.310 | 5.120 | 5.300 | 5.300 | 10,230 |
| 2021-12-03 | 5.500 | 5.590 | 5.310 | 5.310 | 5.310 | 10,914 |
| 2021-12-02 | 5.470 | 5.580 | 5.300 | 5.500 | 5.500 | 9,234 |
| 2021-12-01 | 5.300 | 5.500 | 5.250 | 5.500 | 5.500 | 13,653 |
| 2021-11-30 | 5.300 | 5.400 | 5.080 | 5.400 | 5.400 | 12,204 |
| 2021-11-29 | 5.400 | 5.590 | 5.300 | 5.570 | 5.570 | 8,767 |
| 2021-11-26 | 5.310 | 5.600 | 5.310 | 5.590 | 5.590 | 9,132 |
| 2021-11-25 | 5.670 | 5.730 | 5.530 | 5.650 | 5.650 | 4,915 |
| 2021-11-24 | 5.600 | 5.710 | 5.450 | 5.710 | 5.710 | 9,640 |
| 2021-11-23 | 5.640 | 5.710 | 5.520 | 5.710 | 5.710 | 4,959 |
| 2021-11-22 | 5.690 | 5.690 | 5.550 | 5.650 | 5.650 | 1,366 |
| 2021-11-19 | 5.600 | 5.680 | 5.550 | 5.570 | 5.570 | 4,821 |
| 2021-11-18 | 5.630 | 5.710 | 5.570 | 5.710 | 5.710 | 7,311 |
| 2021-11-17 | 5.810 | 5.840 | 5.600 | 5.700 | 5.700 | 4,323 |
| 2021-11-16 | 5.950 | 5.990 | 5.600 | 5.840 | 5.840 | 15,614 |
| 2021-11-15 | 5.500 | 6.050 | 5.500 | 5.950 | 5.950 | 42,354 |
| 2021-11-12 | 5.110 | 5.480 | 5.110 | 5.480 | 5.480 | 14,274 |
| 2021-11-11 | 5.180 | 5.310 | 5.140 | 5.230 | 5.230 | 4,550 |
| 2021-11-10 | 5.300 | 5.300 | 5.020 | 5.180 | 5.180 | 9,552 |
| 2021-11-09 | 5.310 | 5.310 | 5.120 | 5.280 | 5.280 | 6,742 |
| 2021-11-08 | 5.280 | 5.310 | 5.070 | 5.310 | 5.310 | 6,783 |
| 2021-11-05 | 5.380 | 5.380 | 5.000 | 5.290 | 5.290 | 12,258 |
| 2021-11-04 | 5.480 | 5.480 | 5.250 | 5.330 | 5.330 | 5,182 |
| 2021-11-03 | 5.410 | 5.490 | 5.400 | 5.440 | 5.440 | 6,794 |
| 2021-11-02 | 5.500 | 5.570 | 5.350 | 5.400 | 5.400 | 12,978 |
| 2021-11-01 | 5.600 | 5.650 | 5.250 | 5.450 | 5.450 | 37,591 |
| 2021-10-29 | 4.750 | 6.120 | 4.745 | 5.600 | 5.600 | 145,012 |
| 2021-10-28 | 4.355 | 4.355 | 4.130 | 4.320 | 4.320 | 7,741 |
| 2021-10-27 | 4.305 | 4.400 | 4.300 | 4.350 | 4.350 | 1,889 |
| 2021-10-26 | 4.400 | 4.510 | 4.320 | 4.375 | 4.375 | 12,214 |
| 2021-10-25 | 4.580 | 4.590 | 4.510 | 4.510 | 4.510 | 1,807 |
| 2021-10-22 | 4.600 | 4.600 | 4.400 | 4.565 | 4.565 | 10,986 |
| 2021-10-21 | 4.550 | 4.580 | 4.440 | 4.530 | 4.530 | 14,523 |
| 2021-10-20 | 4.685 | 4.685 | 4.560 | 4.650 | 4.650 | 4,631 |
← NewerPage 21 of 21 · 1,254 trading days
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.