MINT Société anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 3.390 | 3.420 | 3.320 | 3.420 | 3.420 | 2,488 |
| 2024-11-27 | 3.450 | 3.450 | 3.390 | 3.450 | 3.450 | 1,182 |
| 2024-11-26 | 3.450 | 3.450 | 3.360 | 3.440 | 3.440 | 613 |
| 2024-11-25 | 3.410 | 3.460 | 3.400 | 3.460 | 3.460 | 2,558 |
| 2024-11-22 | 3.420 | 3.490 | 3.380 | 3.490 | 3.490 | 2,728 |
| 2024-11-21 | 3.430 | 3.470 | 3.410 | 3.470 | 3.470 | 2,237 |
| 2024-11-20 | 3.430 | 3.550 | 3.430 | 3.500 | 3.500 | 4,046 |
| 2024-11-19 | 3.450 | 3.500 | 3.420 | 3.420 | 3.420 | 5,183 |
| 2024-11-18 | 3.430 | 3.470 | 3.330 | 3.450 | 3.450 | 3,924 |
| 2024-11-14 | 3.410 | 3.470 | 3.410 | 3.470 | 3.470 | 412 |
| 2024-11-13 | 3.400 | 3.440 | 3.310 | 3.440 | 3.440 | 3,603 |
| 2024-11-12 | 3.450 | 3.460 | 3.410 | 3.410 | 3.410 | 3,437 |
| 2024-11-11 | 3.530 | 3.550 | 3.510 | 3.530 | 3.530 | 3,685 |
| 2024-11-08 | 3.680 | 3.680 | 3.540 | 3.600 | 3.600 | 1,897 |
| 2024-11-07 | 3.560 | 3.680 | 3.490 | 3.680 | 3.680 | 2,709 |
| 2024-11-06 | 3.560 | 3.660 | 3.550 | 3.660 | 3.660 | 355 |
| 2024-11-05 | 3.680 | 3.710 | 3.590 | 3.640 | 3.640 | 1,748 |
| 2024-11-04 | 3.630 | 3.760 | 3.620 | 3.640 | 3.640 | 2,473 |
| 2024-11-01 | 3.680 | 3.760 | 3.610 | 3.760 | 3.760 | 633 |
| 2024-10-31 | 3.550 | 3.650 | 3.550 | 3.650 | 3.650 | 2,969 |
| 2024-10-30 | 3.650 | 3.650 | 3.540 | 3.550 | 3.550 | 3,425 |
| 2024-10-29 | 3.750 | 3.800 | 3.700 | 3.700 | 3.700 | 2,095 |
| 2024-10-28 | 3.660 | 3.800 | 3.650 | 3.800 | 3.800 | 5,274 |
| 2024-10-25 | 3.660 | 3.740 | 3.590 | 3.740 | 3.740 | 5,521 |
| 2024-10-24 | 3.800 | 3.800 | 3.550 | 3.730 | 3.730 | 9,834 |
| 2024-10-23 | 3.580 | 3.930 | 3.370 | 3.800 | 3.800 | 27,022 |
| 2024-10-22 | 3.500 | 3.500 | 3.440 | 3.500 | 3.500 | 1,554 |
| 2024-10-21 | 3.420 | 3.550 | 3.400 | 3.490 | 3.490 | 9,923 |
| 2024-10-18 | 3.350 | 3.400 | 3.300 | 3.350 | 3.350 | 2,519 |
| 2024-10-17 | 3.430 | 3.450 | 3.330 | 3.380 | 3.380 | 4,120 |
| 2024-10-16 | 3.470 | 3.470 | 3.420 | 3.450 | 3.450 | 784 |
| 2024-10-15 | 3.410 | 3.470 | 3.410 | 3.470 | 3.470 | 370 |
| 2024-10-14 | 3.470 | 3.500 | 3.400 | 3.480 | 3.480 | 9,085 |
| 2024-10-11 | 3.390 | 3.470 | 3.390 | 3.470 | 3.470 | 1,500 |
| 2024-10-10 | 3.400 | 3.470 | 3.330 | 3.390 | 3.390 | 2,027 |
| 2024-10-09 | 3.400 | 3.450 | 3.400 | 3.400 | 3.400 | 1,236 |
| 2024-10-08 | 3.410 | 3.450 | 3.400 | 3.450 | 3.450 | 1,720 |
| 2024-10-07 | 3.380 | 3.400 | 3.380 | 3.400 | 3.400 | 558 |
| 2024-10-04 | 3.400 | 3.400 | 3.380 | 3.400 | 3.400 | 164 |
| 2024-10-03 | 3.390 | 3.400 | 3.290 | 3.400 | 3.400 | 715 |
| 2024-10-02 | 3.370 | 3.400 | 3.370 | 3.370 | 3.370 | 1,315 |
| 2024-10-01 | 3.350 | 3.400 | 3.350 | 3.400 | 3.400 | 950 |
| 2024-09-30 | 3.410 | 3.410 | 3.350 | 3.410 | 3.410 | 3,227 |
| 2024-09-27 | 3.330 | 3.440 | 3.260 | 3.400 | 3.400 | 13,398 |
| 2024-09-26 | 3.230 | 3.340 | 3.230 | 3.340 | 3.340 | 950 |
| 2024-09-24 | 3.200 | 3.340 | 3.200 | 3.340 | 3.340 | 950 |
| 2024-09-23 | 3.220 | 3.340 | 3.220 | 3.340 | 3.340 | 1,310 |
| 2024-09-20 | 3.270 | 3.340 | 3.270 | 3.340 | 3.340 | 786 |
| 2024-09-19 | 3.300 | 3.350 | 3.250 | 3.340 | 3.340 | 6,216 |
| 2024-09-18 | 3.300 | 3.360 | 3.300 | 3.360 | 3.360 | 1,490 |
| 2024-09-17 | 3.400 | 3.400 | 3.210 | 3.360 | 3.360 | 4,854 |
| 2024-09-16 | 3.220 | 3.400 | 3.210 | 3.380 | 3.380 | 6,460 |
| 2024-09-13 | 3.380 | 3.400 | 3.140 | 3.140 | 3.140 | 3,358 |
| 2024-09-12 | 3.010 | 3.430 | 3.010 | 3.380 | 3.380 | 19,725 |
| 2024-09-11 | 3.000 | 3.100 | 3.000 | 3.100 | 3.100 | 1,712 |
| 2024-09-10 | 3.060 | 3.100 | 3.050 | 3.100 | 3.100 | 1,453 |
| 2024-09-09 | 3.090 | 3.100 | 3.000 | 3.100 | 3.100 | 950 |
| 2024-09-05 | 2.990 | 3.090 | 2.980 | 3.090 | 3.090 | 1,108 |
| 2024-09-04 | 3.070 | 3.070 | 3.070 | 3.070 | 3.070 | 1 |
| 2024-09-03 | 3.050 | 3.050 | 3.000 | 3.000 | 3.000 | 605 |
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.