MINT Société anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 4.980 | 5.100 | 4.970 | 4.990 | 4.990 | 9,809 |
| 2026-04-30 | 4.880 | 4.990 | 4.880 | 4.950 | 4.950 | 2,380 |
| 2026-04-29 | 4.910 | 4.940 | 4.860 | 4.940 | 4.940 | 2,520 |
| 2026-04-28 | 4.930 | 4.960 | 4.910 | 4.910 | 4.910 | 5,069 |
| 2026-04-27 | 4.850 | 4.960 | 4.850 | 4.960 | 4.960 | 2,791 |
| 2026-04-24 | 4.990 | 4.990 | 4.770 | 4.960 | 4.960 | 10,772 |
| 2026-04-23 | 5.120 | 5.120 | 4.930 | 5.040 | 5.040 | 2,989 |
| 2026-04-22 | 5.040 | 5.140 | 4.970 | 5.120 | 5.120 | 1,631 |
| 2026-04-21 | 5.080 | 5.140 | 5.080 | 5.100 | 5.100 | 2,172 |
| 2026-04-20 | 5.200 | 5.200 | 4.900 | 5.080 | 5.080 | 16,429 |
| 2026-04-17 | 5.180 | 5.200 | 5.060 | 5.200 | 5.200 | 13,637 |
| 2026-04-16 | 5.100 | 5.200 | 4.830 | 5.180 | 5.180 | 74,900 |
| 2026-04-15 | 5.660 | 5.800 | 5.540 | 5.600 | 5.600 | 21,274 |
| 2026-04-14 | 5.660 | 5.660 | 5.460 | 5.640 | 5.640 | 18,301 |
| 2026-04-13 | 5.360 | 5.600 | 5.360 | 5.560 | 5.560 | 24,532 |
| 2026-04-10 | 5.380 | 5.460 | 5.240 | 5.360 | 5.360 | 7,712 |
| 2026-04-09 | 5.180 | 5.440 | 5.140 | 5.440 | 5.440 | 7,056 |
| 2026-04-08 | 5.200 | 5.280 | 5.160 | 5.280 | 5.280 | 5,424 |
| 2026-04-07 | 5.280 | 5.280 | 4.970 | 5.120 | 5.120 | 4,662 |
| 2026-04-02 | 5.100 | 5.280 | 5.080 | 5.280 | 5.280 | 2,165 |
| 2026-04-01 | 5.220 | 5.280 | 5.140 | 5.280 | 5.280 | 3,618 |
| 2026-03-31 | 5.060 | 5.160 | 5.060 | 5.160 | 5.160 | 1,361 |
| 2026-03-30 | 5.080 | 5.200 | 5.040 | 5.200 | 5.200 | 3,893 |
| 2026-03-27 | 5.080 | 5.220 | 4.930 | 5.220 | 5.220 | 4,341 |
| 2026-03-26 | 5.140 | 5.200 | 5.080 | 5.140 | 5.140 | 779 |
| 2026-03-25 | 5.240 | 5.240 | 5.160 | 5.240 | 5.240 | 1,288 |
| 2026-03-24 | 5.120 | 5.220 | 5.000 | 5.140 | 5.140 | 4,883 |
| 2026-03-23 | 5.100 | 5.200 | 5.000 | 5.160 | 5.160 | 1,911 |
| 2026-03-20 | 5.120 | 5.220 | 5.100 | 5.100 | 5.100 | 673 |
| 2026-03-19 | 5.140 | 5.260 | 5.100 | 5.240 | 5.240 | 1,647 |
| 2026-03-18 | 5.140 | 5.300 | 5.140 | 5.260 | 5.260 | 2,396 |
| 2026-03-17 | 5.260 | 5.260 | 5.180 | 5.240 | 5.240 | 1,580 |
| 2026-03-16 | 5.160 | 5.320 | 5.160 | 5.320 | 5.320 | 3,350 |
| 2026-03-13 | 5.260 | 5.320 | 5.120 | 5.320 | 5.320 | 2,251 |
| 2026-03-12 | 5.200 | 5.320 | 5.100 | 5.320 | 5.320 | 7,291 |
| 2026-03-11 | 5.300 | 5.440 | 5.200 | 5.320 | 5.320 | 2,139 |
| 2026-03-10 | 5.240 | 5.360 | 5.100 | 5.360 | 5.360 | 3,293 |
| 2026-03-09 | 5.140 | 5.460 | 5.000 | 5.240 | 5.240 | 6,894 |
| 2026-03-06 | 5.400 | 5.480 | 5.200 | 5.380 | 5.380 | 2,748 |
| 2026-03-05 | 5.440 | 5.480 | 5.300 | 5.400 | 5.400 | 1,838 |
| 2026-03-04 | 5.300 | 5.480 | 5.220 | 5.480 | 5.480 | 2,030 |
| 2026-03-03 | 5.500 | 5.500 | 5.300 | 5.440 | 5.440 | 8,986 |
| 2026-03-02 | 5.500 | 5.720 | 5.340 | 5.720 | 5.720 | 6,765 |
| 2026-02-27 | 5.700 | 5.700 | 5.500 | 5.700 | 5.700 | 2,573 |
| 2026-02-26 | 5.540 | 5.680 | 5.500 | 5.680 | 5.680 | 2,817 |
| 2026-02-25 | 5.700 | 5.700 | 5.420 | 5.560 | 5.560 | 10,957 |
| 2026-02-24 | 5.760 | 5.760 | 5.600 | 5.720 | 5.720 | 3,283 |
| 2026-02-23 | 5.800 | 5.800 | 5.600 | 5.760 | 5.760 | 2,883 |
| 2026-02-20 | 5.660 | 5.820 | 5.660 | 5.800 | 5.800 | 3,477 |
| 2026-02-19 | 5.800 | 5.840 | 5.640 | 5.820 | 5.820 | 4,005 |
| 2026-02-18 | 5.820 | 5.820 | 5.640 | 5.820 | 5.820 | 1,986 |
| 2026-02-17 | 5.860 | 5.860 | 5.700 | 5.820 | 5.820 | 1,065 |
| 2026-02-16 | 5.660 | 5.800 | 5.560 | 5.800 | 5.800 | 7,696 |
| 2026-02-13 | 5.700 | 5.800 | 5.700 | 5.800 | 5.800 | 3,299 |
| 2026-02-12 | 5.660 | 5.860 | 5.660 | 5.860 | 5.860 | 2,136 |
| 2026-02-11 | 5.820 | 5.820 | 5.680 | 5.800 | 5.800 | 2,013 |
| 2026-02-10 | 5.860 | 5.860 | 5.700 | 5.820 | 5.820 | 7,134 |
| 2026-02-09 | 5.760 | 5.800 | 5.660 | 5.800 | 5.800 | 2,379 |
| 2026-02-06 | 5.780 | 5.820 | 5.680 | 5.820 | 5.820 | 7,632 |
| 2026-02-05 | 5.860 | 5.860 | 5.680 | 5.780 | 5.780 | 5,056 |
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.