MINT Société anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 4.450 | 4.590 | 4.360 | 4.490 | 4.490 | 2,507 |
| 2025-02-24 | 4.400 | 4.430 | 4.210 | 4.430 | 4.430 | 10,280 |
| 2025-02-21 | 4.540 | 4.570 | 4.300 | 4.480 | 4.480 | 9,430 |
| 2025-02-20 | 4.790 | 4.790 | 4.330 | 4.530 | 4.530 | 14,556 |
| 2025-02-19 | 4.500 | 4.840 | 4.500 | 4.740 | 4.740 | 22,564 |
| 2025-02-18 | 4.390 | 4.420 | 4.320 | 4.420 | 4.420 | 4,490 |
| 2025-02-17 | 4.180 | 4.400 | 3.950 | 4.400 | 4.400 | 14,134 |
| 2025-02-14 | 4.210 | 4.240 | 4.170 | 4.240 | 4.240 | 3,428 |
| 2025-02-13 | 4.310 | 4.310 | 4.230 | 4.300 | 4.300 | 2,767 |
| 2025-02-12 | 4.300 | 4.340 | 4.220 | 4.340 | 4.340 | 1,148 |
| 2025-02-11 | 4.410 | 4.410 | 4.150 | 4.300 | 4.300 | 11,300 |
| 2025-02-10 | 4.500 | 4.500 | 4.200 | 4.410 | 4.410 | 6,687 |
| 2025-02-07 | 4.540 | 4.540 | 4.380 | 4.500 | 4.500 | 3,539 |
| 2025-02-06 | 4.350 | 4.640 | 4.350 | 4.550 | 4.550 | 25,027 |
| 2025-02-05 | 4.300 | 4.490 | 4.210 | 4.440 | 4.440 | 22,018 |
| 2025-02-04 | 3.900 | 4.340 | 3.900 | 4.300 | 4.300 | 57,902 |
| 2025-02-03 | 3.800 | 3.970 | 3.710 | 3.970 | 3.970 | 11,087 |
| 2025-01-31 | 3.930 | 3.980 | 3.840 | 3.980 | 3.980 | 4,553 |
| 2025-01-30 | 3.860 | 3.950 | 3.860 | 3.930 | 3.930 | 1,402 |
| 2025-01-29 | 4.000 | 4.000 | 3.900 | 3.990 | 3.990 | 837 |
| 2025-01-28 | 3.970 | 3.990 | 3.860 | 3.990 | 3.990 | 2,147 |
| 2025-01-27 | 4.000 | 4.000 | 3.840 | 3.950 | 3.950 | 3,022 |
| 2025-01-24 | 4.020 | 4.140 | 3.850 | 3.940 | 3.940 | 6,736 |
| 2025-01-23 | 4.200 | 4.200 | 4.030 | 4.120 | 4.120 | 2,507 |
| 2025-01-22 | 4.160 | 4.220 | 4.100 | 4.150 | 4.150 | 9,679 |
| 2025-01-21 | 4.300 | 4.350 | 4.150 | 4.150 | 4.150 | 10,796 |
| 2025-01-20 | 3.750 | 4.360 | 3.750 | 4.200 | 4.200 | 53,631 |
| 2025-01-17 | 3.690 | 3.750 | 3.600 | 3.750 | 3.750 | 57,621 |
| 2025-01-16 | 3.660 | 3.690 | 3.560 | 3.690 | 3.690 | 1,505 |
| 2025-01-15 | 3.540 | 3.640 | 3.530 | 3.640 | 3.640 | 1,946 |
| 2025-01-14 | 3.470 | 3.630 | 3.470 | 3.630 | 3.630 | 1,082 |
| 2025-01-13 | 3.590 | 3.590 | 3.470 | 3.470 | 3.470 | 5,692 |
| 2025-01-10 | 3.670 | 3.680 | 3.550 | 3.680 | 3.680 | 1,561 |
| 2025-01-09 | 3.620 | 3.660 | 3.460 | 3.660 | 3.660 | 1,174 |
| 2025-01-08 | 3.500 | 3.610 | 3.500 | 3.610 | 3.610 | 5,579 |
| 2025-01-07 | 3.620 | 3.620 | 3.430 | 3.550 | 3.550 | 8,620 |
| 2025-01-06 | 3.360 | 3.620 | 3.360 | 3.560 | 3.560 | 10,451 |
| 2025-01-03 | 3.400 | 3.410 | 3.360 | 3.410 | 3.410 | 935 |
| 2025-01-02 | 3.430 | 3.430 | 3.340 | 3.410 | 3.410 | 445 |
| 2024-12-31 | 3.420 | 3.430 | 3.420 | 3.430 | 3.430 | 300 |
| 2024-12-30 | 3.330 | 3.430 | 3.330 | 3.430 | 3.430 | 304 |
| 2024-12-27 | 3.330 | 3.430 | 3.330 | 3.430 | 3.430 | 663 |
| 2024-12-24 | 3.330 | 3.440 | 3.330 | 3.440 | 3.440 | 805 |
| 2024-12-23 | 3.330 | 3.430 | 3.330 | 3.430 | 3.430 | 1,005 |
| 2024-12-20 | 3.270 | 3.450 | 3.270 | 3.450 | 3.450 | 6,719 |
| 2024-12-19 | 3.230 | 3.310 | 3.210 | 3.310 | 3.310 | 700 |
| 2024-12-18 | 3.310 | 3.330 | 3.230 | 3.300 | 3.300 | 1,800 |
| 2024-12-17 | 3.220 | 3.320 | 3.220 | 3.320 | 3.320 | 6,178 |
| 2024-12-16 | 3.180 | 3.250 | 3.180 | 3.230 | 3.230 | 2,266 |
| 2024-12-13 | 3.250 | 3.330 | 3.130 | 3.300 | 3.300 | 8,281 |
| 2024-12-12 | 3.230 | 3.300 | 3.200 | 3.260 | 3.260 | 7,104 |
| 2024-12-11 | 3.270 | 3.320 | 3.230 | 3.230 | 3.230 | 2,773 |
| 2024-12-10 | 3.270 | 3.370 | 3.270 | 3.370 | 3.370 | 1,350 |
| 2024-12-09 | 3.300 | 3.380 | 3.260 | 3.380 | 3.380 | 2,973 |
| 2024-12-06 | 3.410 | 3.410 | 3.300 | 3.390 | 3.390 | 3,997 |
| 2024-12-05 | 3.350 | 3.420 | 3.330 | 3.330 | 3.330 | 2,174 |
| 2024-12-04 | 3.340 | 3.450 | 3.330 | 3.450 | 3.450 | 2,877 |
| 2024-12-03 | 3.340 | 3.430 | 3.320 | 3.430 | 3.430 | 1,905 |
| 2024-12-02 | 3.450 | 3.450 | 3.340 | 3.450 | 3.450 | 3,448 |
| 2024-11-29 | 3.390 | 3.450 | 3.310 | 3.450 | 3.450 | 1,204 |
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.