Mincon Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	0.500	0.500	0.500	0.500	0.500	1,002
2024-06-10	0.500	0.500	0.500	0.500	0.500	30,004
2024-06-07	0.482	0.492	0.460	0.460	0.460	107,946
2024-06-06	0.525	0.525	0.480	0.480	0.480	50,710
2024-06-05	0.545	0.545	0.520	0.520	0.520	101,504
2024-06-04	0.500	0.500	0.500	0.500	0.500	3
2024-06-03	0.500	0.500	0.470	0.470	0.470	682
2024-05-31	0.488	0.530	0.488	0.530	0.530	51,041
2024-05-30	0.490	0.490	0.452	0.490	0.490	289,028
2024-05-29	0.505	0.510	0.500	0.510	0.510	100,761
2024-05-28	0.525	0.525	0.510	0.520	0.520	11,995
2024-05-27	0.525	0.525	0.525	0.525	0.525	85,896
2024-05-24	0.550	0.550	0.515	0.525	0.525	52,196
2024-05-23	0.550	0.560	0.550	0.560	0.560	22,533
2024-05-22	0.500	0.510	0.500	0.510	0.500	57,234
2024-05-21	0.600	0.600	0.550	0.550	0.539	22,098
2024-05-20	0.570	0.580	0.570	0.580	0.568	35,612
2024-05-17	0.570	0.570	0.520	0.520	0.509	1,262,765
2024-05-16	0.550	0.550	0.505	0.540	0.540	341,577
2024-05-15	0.500	0.500	0.500	0.500	0.500	36
2024-05-14	0.500	0.550	0.500	0.550	0.550	520,487
2024-05-13	0.494	0.500	0.470	0.500	0.500	145,568
2024-05-10	0.494	0.494	0.494	0.494	0.494	220
2024-05-09	0.500	0.500	0.498	0.498	0.498	142,149
2024-05-08	0.450	0.500	0.450	0.500	0.500	273,955
2024-05-07	0.460	0.460	0.452	0.460	0.460	57,015
2024-05-03	0.460	0.460	0.460	0.460	0.460	72,103
2024-05-02	0.470	0.470	0.470	0.470	0.470	55,066
2024-04-30	0.460	0.470	0.450	0.470	0.470	163,082
2024-04-29	0.450	0.450	0.450	0.450	0.450	166,522
2024-04-26	0.500	0.500	0.460	0.460	0.460	27,426
2024-04-25	0.450	0.450	0.388	0.388	0.388	3,871
2024-04-24	0.462	0.462	0.448	0.450	0.450	34,737
2024-04-23	0.410	0.450	0.410	0.450	0.450	29,250
2024-04-22	0.490	0.490	0.400	0.450	0.450	11,932
2024-04-19	0.490	0.490	0.490	0.490	0.490	2,569
2024-04-18	0.490	0.490	0.490	0.490	0.490	8,650
2024-04-17	0.490	0.490	0.490	0.490	0.490	10,072
2024-04-16	0.490	0.492	0.490	0.490	0.490	181,725
2024-04-15	0.540	0.540	0.510	0.510	0.510	4,528
2024-04-12	0.490	0.490	0.490	0.490	0.490	39,647
2024-04-11	0.505	0.510	0.490	0.490	0.490	104,589
2024-04-10	0.492	0.492	0.490	0.490	0.490	2,000
2024-04-09	0.560	0.560	0.490	0.490	0.490	4,990
2024-04-08	0.550	0.555	0.550	0.550	0.550	5,652
2024-04-05	0.550	0.550	0.550	0.550	0.550	95,459
2024-04-04	0.520	0.520	0.520	0.520	0.520	0
2024-04-03	0.520	0.550	0.520	0.520	0.520	64,952
2024-04-02	0.550	0.550	0.480	0.480	0.480	1,253
2024-03-28	0.550	0.550	0.550	0.550	0.550	950
2024-03-27	0.550	0.550	0.550	0.550	0.550	750
2024-03-26	0.570	0.570	0.570	0.570	0.570	0
2024-03-25	0.570	0.570	0.570	0.570	0.570	125
2024-03-22	0.570	0.570	0.570	0.570	0.570	0
2024-03-21	0.570	0.570	0.570	0.570	0.570	0
2024-03-20	0.570	0.570	0.570	0.570	0.570	0
2024-03-19	0.570	0.570	0.570	0.570	0.570	31,000
2024-03-18	0.570	0.570	0.570	0.570	0.570	0
2024-03-15	0.545	0.570	0.545	0.570	0.570	18,206
2024-03-14	0.545	0.550	0.520	0.520	0.520	7,001

← NewerPage 11 of 19 · 1,093 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.