MINT Société anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 5.500 | 5.660 | 5.420 | 5.660 | 5.660 | 4,907 |
| 2025-08-14 | 5.480 | 5.500 | 5.420 | 5.500 | 5.500 | 9,142 |
| 2025-08-13 | 5.480 | 5.500 | 5.380 | 5.500 | 5.500 | 5,851 |
| 2025-08-12 | 5.400 | 5.480 | 5.400 | 5.480 | 5.480 | 1,341 |
| 2025-08-11 | 5.500 | 5.680 | 5.420 | 5.420 | 5.420 | 12,067 |
| 2025-08-08 | 5.660 | 5.660 | 5.380 | 5.480 | 5.480 | 22,156 |
| 2025-08-07 | 5.700 | 5.740 | 5.660 | 5.720 | 5.720 | 4,395 |
| 2025-08-06 | 5.720 | 5.840 | 5.640 | 5.740 | 5.740 | 6,543 |
| 2025-08-05 | 5.900 | 5.900 | 5.740 | 5.860 | 5.860 | 5,876 |
| 2025-08-04 | 5.620 | 5.880 | 5.620 | 5.880 | 5.880 | 3,232 |
| 2025-08-01 | 5.780 | 5.840 | 5.540 | 5.720 | 5.720 | 6,992 |
| 2025-07-31 | 5.880 | 5.880 | 5.720 | 5.780 | 5.780 | 9,729 |
| 2025-07-30 | 5.960 | 6.000 | 5.880 | 6.000 | 6.000 | 4,824 |
| 2025-07-29 | 5.840 | 5.980 | 5.840 | 5.960 | 5.960 | 10,704 |
| 2025-07-28 | 5.800 | 5.920 | 5.800 | 5.840 | 5.840 | 3,741 |
| 2025-07-25 | 5.840 | 5.980 | 5.840 | 5.900 | 5.900 | 3,405 |
| 2025-07-24 | 5.960 | 6.020 | 5.820 | 6.000 | 6.000 | 14,264 |
| 2025-07-23 | 5.880 | 5.940 | 5.800 | 5.940 | 5.940 | 23,046 |
| 2025-07-22 | 5.800 | 5.960 | 5.720 | 5.940 | 5.940 | 9,505 |
| 2025-07-21 | 5.900 | 5.960 | 5.820 | 5.940 | 5.940 | 8,440 |
| 2025-07-18 | 6.000 | 6.100 | 5.900 | 6.000 | 6.000 | 18,938 |
| 2025-07-17 | 5.760 | 6.100 | 5.600 | 5.940 | 5.940 | 21,843 |
| 2025-07-16 | 5.620 | 5.760 | 5.600 | 5.760 | 5.760 | 12,561 |
| 2025-07-15 | 5.680 | 5.740 | 5.540 | 5.720 | 5.720 | 15,873 |
| 2025-07-14 | 5.480 | 5.760 | 5.400 | 5.580 | 5.580 | 16,652 |
| 2025-07-11 | 5.400 | 5.480 | 5.280 | 5.380 | 5.380 | 27,160 |
| 2025-07-10 | 5.040 | 5.140 | 5.040 | 5.080 | 5.080 | 2,247 |
| 2025-07-09 | 5.200 | 5.260 | 5.060 | 5.160 | 5.160 | 3,233 |
| 2025-07-08 | 5.120 | 5.160 | 5.100 | 5.160 | 5.160 | 7,729 |
| 2025-07-07 | 5.320 | 5.420 | 5.020 | 5.220 | 5.220 | 21,098 |
| 2025-07-04 | 5.320 | 5.400 | 5.320 | 5.400 | 5.400 | 1,120 |
| 2025-07-03 | 5.380 | 5.460 | 5.220 | 5.320 | 5.320 | 2,518 |
| 2025-07-02 | 5.480 | 5.480 | 5.200 | 5.420 | 5.420 | 10,029 |
| 2025-07-01 | 5.460 | 5.460 | 5.240 | 5.380 | 5.380 | 9,435 |
| 2025-06-30 | 5.480 | 5.480 | 5.360 | 5.480 | 5.480 | 3,054 |
| 2025-06-27 | 5.360 | 5.440 | 5.340 | 5.440 | 5.440 | 5,451 |
| 2025-06-26 | 5.360 | 5.440 | 5.320 | 5.320 | 5.320 | 3,025 |
| 2025-06-25 | 5.400 | 5.560 | 5.360 | 5.440 | 5.440 | 2,973 |
| 2025-06-24 | 5.360 | 5.500 | 5.360 | 5.400 | 5.400 | 2,612 |
| 2025-06-23 | 5.440 | 5.600 | 5.340 | 5.340 | 5.340 | 7,834 |
| 2025-06-20 | 5.680 | 5.700 | 5.560 | 5.680 | 5.680 | 5,113 |
| 2025-06-19 | 5.580 | 5.760 | 5.560 | 5.700 | 5.700 | 4,202 |
| 2025-06-18 | 5.480 | 5.760 | 5.320 | 5.680 | 5.680 | 8,236 |
| 2025-06-17 | 5.600 | 5.800 | 5.500 | 5.540 | 5.540 | 13,860 |
| 2025-06-16 | 5.700 | 5.760 | 5.420 | 5.720 | 5.720 | 12,356 |
| 2025-06-13 | 5.500 | 5.700 | 5.220 | 5.680 | 5.680 | 34,484 |
| 2025-06-12 | 5.660 | 5.660 | 5.380 | 5.500 | 5.500 | 21,198 |
| 2025-06-11 | 5.700 | 5.700 | 5.560 | 5.600 | 5.600 | 9,362 |
| 2025-06-10 | 5.700 | 5.780 | 5.620 | 5.700 | 5.700 | 12,112 |
| 2025-06-09 | 5.640 | 5.760 | 5.600 | 5.700 | 5.700 | 25,700 |
| 2025-06-06 | 5.580 | 5.780 | 5.500 | 5.640 | 5.640 | 54,968 |
| 2025-06-05 | 4.950 | 5.440 | 4.930 | 5.440 | 5.440 | 117,583 |
| 2025-06-04 | 4.950 | 4.950 | 4.860 | 4.900 | 4.900 | 6,931 |
| 2025-06-03 | 4.900 | 5.000 | 4.800 | 4.950 | 4.950 | 22,581 |
| 2025-06-02 | 4.300 | 4.960 | 4.240 | 4.860 | 4.860 | 40,811 |
| 2025-05-30 | 4.280 | 4.330 | 4.280 | 4.330 | 4.330 | 580 |
| 2025-05-29 | 4.430 | 4.430 | 4.180 | 4.320 | 4.320 | 10,836 |
| 2025-05-28 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 1,011 |
| 2025-05-27 | 4.380 | 4.490 | 4.300 | 4.420 | 4.420 | 1,935 |
| 2025-05-26 | 4.530 | 4.530 | 4.380 | 4.480 | 4.480 | 4,534 |
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.