MINT Société anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 4.540 | 4.540 | 4.360 | 4.520 | 4.520 | 2,441 |
| 2025-05-22 | 4.620 | 4.620 | 4.500 | 4.610 | 4.610 | 1,028 |
| 2025-05-21 | 4.400 | 4.630 | 4.400 | 4.630 | 4.630 | 1,650 |
| 2025-05-20 | 4.570 | 4.570 | 4.410 | 4.540 | 4.540 | 2,155 |
| 2025-05-19 | 4.790 | 4.790 | 4.330 | 4.500 | 4.500 | 21,046 |
| 2025-05-16 | 4.600 | 4.970 | 4.600 | 4.800 | 4.800 | 15,551 |
| 2025-05-15 | 4.740 | 4.740 | 4.570 | 4.680 | 4.680 | 4,201 |
| 2025-05-14 | 4.774 | 4.774 | 4.612 | 4.620 | 4.620 | 3,672 |
| 2025-05-13 | 4.610 | 4.774 | 4.610 | 4.760 | 4.760 | 7,702 |
| 2025-05-12 | 4.620 | 4.794 | 4.600 | 4.789 | 4.789 | 3,014 |
| 2025-05-09 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 25 |
| 2025-05-08 | 4.650 | 4.650 | 4.551 | 4.650 | 4.650 | 1,441 |
| 2025-05-07 | 4.600 | 4.650 | 4.503 | 4.650 | 4.650 | 3,053 |
| 2025-05-06 | 4.720 | 4.720 | 4.700 | 4.700 | 4.700 | 2,098 |
| 2025-05-05 | 4.749 | 4.908 | 4.700 | 4.800 | 4.800 | 11,926 |
| 2025-05-02 | 4.749 | 4.749 | 4.550 | 4.749 | 4.749 | 871 |
| 2025-04-30 | 4.650 | 4.750 | 4.600 | 4.750 | 4.750 | 7,606 |
| 2025-04-29 | 4.521 | 4.700 | 4.521 | 4.650 | 4.650 | 3,000 |
| 2025-04-28 | 4.660 | 4.699 | 4.521 | 4.531 | 4.531 | 7,109 |
| 2025-04-25 | 4.550 | 4.696 | 4.550 | 4.650 | 4.650 | 4,748 |
| 2025-04-24 | 4.698 | 4.698 | 4.381 | 4.550 | 4.550 | 4,725 |
| 2025-04-23 | 4.320 | 4.730 | 4.290 | 4.611 | 4.611 | 39,798 |
| 2025-04-22 | 3.900 | 4.089 | 3.900 | 4.089 | 4.089 | 3,647 |
| 2025-04-17 | 3.900 | 4.089 | 3.900 | 4.000 | 4.000 | 2,220 |
| 2025-04-16 | 3.950 | 4.000 | 3.823 | 4.000 | 4.000 | 7,581 |
| 2025-04-15 | 3.990 | 4.000 | 3.901 | 4.000 | 4.000 | 2,318 |
| 2025-04-14 | 3.945 | 4.100 | 3.801 | 4.000 | 4.000 | 3,119 |
| 2025-04-11 | 3.950 | 3.950 | 3.850 | 3.945 | 3.945 | 6,631 |
| 2025-04-10 | 3.860 | 3.860 | 3.671 | 3.837 | 3.837 | 2,637 |
| 2025-04-09 | 3.550 | 3.865 | 3.550 | 3.865 | 3.865 | 3,831 |
| 2025-04-08 | 3.795 | 3.795 | 3.480 | 3.720 | 3.720 | 6,579 |
| 2025-04-07 | 3.720 | 3.820 | 3.360 | 3.820 | 3.820 | 5,588 |
| 2025-04-04 | 3.730 | 3.930 | 3.710 | 3.930 | 3.930 | 15,580 |
| 2025-04-03 | 3.940 | 4.000 | 3.800 | 3.810 | 3.810 | 6,589 |
| 2025-04-02 | 3.990 | 4.000 | 3.980 | 4.000 | 4.000 | 2,122 |
| 2025-04-01 | 4.060 | 4.140 | 3.780 | 4.000 | 4.000 | 3,758 |
| 2025-03-31 | 4.100 | 4.100 | 3.690 | 3.970 | 3.970 | 27,422 |
| 2025-03-28 | 4.060 | 4.120 | 4.000 | 4.070 | 4.070 | 2,355 |
| 2025-03-27 | 4.120 | 4.160 | 4.000 | 4.000 | 4.000 | 8,706 |
| 2025-03-26 | 4.160 | 4.160 | 4.010 | 4.140 | 4.140 | 1,835 |
| 2025-03-25 | 4.060 | 4.160 | 4.000 | 4.160 | 4.160 | 2,713 |
| 2025-03-24 | 4.160 | 4.290 | 3.980 | 4.170 | 4.170 | 23,535 |
| 2025-03-21 | 4.310 | 4.400 | 4.130 | 4.400 | 4.400 | 10,207 |
| 2025-03-20 | 4.360 | 4.400 | 4.350 | 4.400 | 4.400 | 2,263 |
| 2025-03-19 | 4.600 | 4.600 | 4.390 | 4.400 | 4.400 | 5,348 |
| 2025-03-18 | 4.550 | 4.600 | 4.500 | 4.500 | 4.500 | 3,009 |
| 2025-03-17 | 4.500 | 4.520 | 4.400 | 4.500 | 4.500 | 5,987 |
| 2025-03-14 | 4.400 | 4.500 | 4.350 | 4.500 | 4.500 | 1,905 |
| 2025-03-13 | 4.400 | 4.500 | 4.400 | 4.500 | 4.500 | 1,569 |
| 2025-03-12 | 4.450 | 4.460 | 4.310 | 4.430 | 4.430 | 1,850 |
| 2025-03-11 | 4.550 | 4.660 | 4.320 | 4.500 | 4.500 | 5,223 |
| 2025-03-10 | 4.510 | 4.750 | 4.510 | 4.670 | 4.670 | 2,559 |
| 2025-03-07 | 4.900 | 4.900 | 4.320 | 4.580 | 4.580 | 13,473 |
| 2025-03-06 | 4.900 | 4.940 | 4.610 | 4.940 | 4.940 | 7,837 |
| 2025-03-05 | 4.710 | 4.920 | 4.710 | 4.920 | 4.920 | 2,990 |
| 2025-03-04 | 4.910 | 4.910 | 4.710 | 4.760 | 4.760 | 2,570 |
| 2025-03-03 | 4.690 | 5.100 | 4.600 | 4.950 | 4.950 | 14,089 |
| 2025-02-28 | 4.300 | 4.700 | 4.300 | 4.690 | 4.690 | 18,046 |
| 2025-02-27 | 4.240 | 4.490 | 4.240 | 4.490 | 4.490 | 1,706 |
| 2025-02-26 | 4.490 | 4.490 | 4.260 | 4.490 | 4.490 | 2,207 |
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.