Mincon Group plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	0.398	0.400	0.398	0.400	0.400	1,921
2024-09-02	0.400	0.400	0.380	0.380	0.380	26,701
2024-08-30	0.400	0.400	0.396	0.396	0.396	135,589
2024-08-29	0.408	0.410	0.400	0.402	0.402	129,668
2024-08-28	0.430	0.430	0.430	0.430	0.430	232
2024-08-27	0.438	0.438	0.430	0.430	0.430	2,006
2024-08-26	0.430	0.430	0.430	0.430	0.430	2,301
2024-08-23	0.430	0.430	0.430	0.430	0.430	20,001
2024-08-22	0.430	0.430	0.430	0.430	0.430	45,002
2024-08-21	0.430	0.430	0.430	0.430	0.430	3
2024-08-20	0.430	0.430	0.430	0.430	0.430	6
2024-08-19	0.432	0.450	0.430	0.450	0.450	63,774
2024-08-16	0.430	0.430	0.430	0.430	0.430	15,007
2024-08-15	0.420	0.420	0.420	0.420	0.420	40
2024-08-14	0.460	0.460	0.430	0.430	0.430	14,570
2024-08-13	0.470	0.470	0.470	0.470	0.470	0
2024-08-12	0.470	0.470	0.470	0.470	0.470	18,100
2024-08-09	0.430	0.430	0.430	0.430	0.430	6
2024-08-08	0.420	0.420	0.420	0.420	0.420	8
2024-08-07	0.420	0.420	0.420	0.420	0.420	3,010
2024-08-06	0.410	0.410	0.410	0.410	0.410	10
2024-08-05	0.410	0.410	0.410	0.410	0.410	41
2024-08-02	0.420	0.420	0.400	0.400	0.400	7,883
2024-08-01	0.400	0.400	0.400	0.400	0.400	520,014
2024-07-31	0.400	0.400	0.400	0.400	0.400	356,999
2024-07-30	0.428	0.430	0.402	0.402	0.402	14,514
2024-07-29	0.450	0.450	0.420	0.420	0.420	31,354
2024-07-26	0.448	0.448	0.448	0.448	0.448	455
2024-07-25	0.448	0.450	0.448	0.448	0.448	34,525
2024-07-24	0.400	0.400	0.400	0.400	0.400	0
2024-07-23	0.422	0.422	0.400	0.400	0.400	49,132
2024-07-22	0.440	0.440	0.430	0.430	0.430	14,023
2024-07-19	0.420	0.420	0.420	0.420	0.420	4,028
2024-07-18	0.430	0.438	0.420	0.420	0.420	19,800
2024-07-17	0.450	0.450	0.450	0.450	0.450	13
2024-07-16	0.450	0.450	0.450	0.450	0.450	28,087
2024-07-15	0.462	0.462	0.450	0.450	0.450	7,145
2024-07-12	0.460	0.460	0.460	0.460	0.460	48
2024-07-11	0.460	0.460	0.460	0.460	0.460	5,102
2024-07-10	0.480	0.480	0.440	0.440	0.440	59,253
2024-07-09	0.468	0.470	0.468	0.468	0.468	1,879
2024-07-08	0.440	0.480	0.440	0.470	0.470	2,600
2024-07-05	0.440	0.440	0.440	0.440	0.440	0
2024-07-04	0.440	0.440	0.440	0.440	0.440	0
2024-07-03	0.480	0.480	0.440	0.440	0.440	2,803
2024-07-02	0.450	0.480	0.448	0.480	0.480	183,204
2024-07-01	0.450	0.450	0.430	0.450	0.450	14,600
2024-06-28	0.480	0.480	0.480	0.480	0.480	1,291
2024-06-27	0.500	0.500	0.500	0.500	0.500	0
2024-06-26	0.500	0.500	0.500	0.500	0.500	12,478
2024-06-25	0.480	0.480	0.480	0.480	0.480	0
2024-06-24	0.480	0.480	0.480	0.480	0.480	2,000
2024-06-21	0.550	0.550	0.498	0.500	0.500	373,718
2024-06-20	0.480	0.480	0.480	0.480	0.480	6
2024-06-19	0.480	0.480	0.480	0.480	0.480	2,809
2024-06-18	0.500	0.500	0.480	0.480	0.480	2,374
2024-06-17	0.480	0.480	0.460	0.460	0.460	2,001
2024-06-14	0.500	0.500	0.450	0.470	0.470	5,362
2024-06-13	0.500	0.500	0.490	0.490	0.490	2,754
2024-06-12	0.500	0.500	0.500	0.500	0.500	1,002

← NewerPage 10 of 19 · 1,095 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-25	0.0105 EUR
2022-08-18	0.0105 EUR
2022-05-26	0.0105 EUR
2021-08-19	0.0105 EUR
2021-05-27	0.0210 EUR
2020-08-13	0.0105 EUR
2020-05-28	0.0105 EUR
2019-08-29	0.0105 EUR
2019-05-23	0.0105 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.