Mincon Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	0.620	0.620	0.565	0.565	0.565	1,288
2024-03-12	0.600	0.600	0.600	0.600	0.600	1,999
2024-03-11	0.580	0.580	0.580	0.580	0.580	1,000
2024-03-08	0.615	0.620	0.580	0.580	0.580	1,350
2024-03-07	0.600	0.600	0.600	0.600	0.600	0
2024-03-06	0.600	0.600	0.600	0.600	0.600	25,000
2024-03-05	0.620	0.620	0.620	0.620	0.620	0
2024-03-04	0.620	0.620	0.620	0.620	0.620	12,640
2024-03-01	0.545	0.550	0.545	0.550	0.550	26,013
2024-02-29	0.545	0.545	0.545	0.545	0.545	0
2024-02-28	0.550	0.550	0.545	0.545	0.545	2,000
2024-02-27	0.550	0.550	0.550	0.550	0.550	0
2024-02-26	0.550	0.550	0.550	0.550	0.550	2,878
2024-02-23	0.570	0.570	0.570	0.570	0.570	6,249
2024-02-22	0.550	0.570	0.550	0.570	0.570	1,519
2024-02-21	0.555	0.570	0.550	0.550	0.550	1,559
2024-02-20	0.560	0.585	0.560	0.580	0.580	5,487
2024-02-19	0.600	0.600	0.560	0.560	0.560	1,738
2024-02-16	0.570	0.600	0.570	0.600	0.600	127,309
2024-02-15	0.600	0.600	0.555	0.585	0.585	30,820
2024-02-14	0.600	0.600	0.600	0.600	0.600	0
2024-02-13	0.605	0.605	0.600	0.600	0.600	6,415
2024-02-12	0.605	0.605	0.605	0.605	0.605	2,000
2024-02-09	0.630	0.630	0.630	0.630	0.630	7,135
2024-02-08	0.610	0.610	0.610	0.610	0.610	0
2024-02-07	0.630	0.630	0.610	0.610	0.610	468
2024-02-06	0.650	0.650	0.650	0.650	0.650	0
2024-02-05	0.650	0.650	0.650	0.650	0.650	0
2024-02-02	0.650	0.650	0.650	0.650	0.650	0
2024-02-01	0.650	0.650	0.650	0.650	0.650	0
2024-01-31	0.650	0.650	0.650	0.650	0.650	0
2024-01-30	0.650	0.650	0.650	0.650	0.650	200
2024-01-29	0.640	0.640	0.640	0.640	0.640	10,000
2024-01-26	0.650	0.650	0.650	0.650	0.650	0
2024-01-25	0.650	0.650	0.650	0.650	0.650	5,000
2024-01-24	0.630	0.630	0.630	0.630	0.630	0
2024-01-23	0.630	0.630	0.630	0.630	0.630	650
2024-01-22	0.630	0.630	0.630	0.630	0.630	0
2024-01-19	0.630	0.630	0.600	0.630	0.630	22,508
2024-01-18	0.650	0.650	0.650	0.650	0.650	0
2024-01-17	0.650	0.650	0.650	0.650	0.650	0
2024-01-16	0.650	0.650	0.650	0.650	0.650	0
2024-01-15	0.650	0.650	0.650	0.650	0.650	0
2024-01-12	0.650	0.650	0.650	0.650	0.650	0
2024-01-11	0.650	0.650	0.650	0.650	0.650	16,538
2024-01-10	0.660	0.660	0.660	0.660	0.660	0
2024-01-09	0.660	0.660	0.660	0.660	0.660	0
2024-01-08	0.660	0.660	0.660	0.660	0.660	800
2024-01-05	0.650	0.650	0.650	0.650	0.650	0
2024-01-04	0.650	0.650	0.650	0.650	0.650	109,022
2024-01-03	0.630	0.630	0.625	0.630	0.630	12,089
2024-01-02	0.645	0.660	0.645	0.660	0.660	11,371
2023-12-29	0.640	0.640	0.640	0.640	0.640	0
2023-12-28	0.640	0.640	0.640	0.640	0.640	400
2023-12-27	0.605	0.605	0.605	0.605	0.605	0
2023-12-22	0.630	0.630	0.605	0.605	0.605	3,437
2023-12-21	0.645	0.645	0.645	0.645	0.645	10
2023-12-20	0.565	0.565	0.565	0.565	0.565	0
2023-12-19	0.565	0.565	0.565	0.565	0.565	0
2023-12-18	0.565	0.565	0.565	0.565	0.565	0

← NewerPage 12 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.