Mincon Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	0.565	0.565	0.565	0.565	0.565	192
2023-12-14	0.650	0.650	0.650	0.650	0.650	1,040
2023-12-13	0.650	0.650	0.650	0.650	0.650	2,250
2023-12-12	0.650	0.650	0.650	0.650	0.650	0
2023-12-11	0.650	0.650	0.650	0.650	0.650	738
2023-12-08	0.595	0.595	0.595	0.595	0.595	0
2023-12-07	0.595	0.595	0.595	0.595	0.595	1,700
2023-12-06	0.645	0.645	0.645	0.645	0.645	0
2023-12-05	0.645	0.645	0.645	0.645	0.645	0
2023-12-04	0.645	0.645	0.645	0.645	0.645	320
2023-12-01	0.655	0.655	0.655	0.655	0.655	0
2023-11-30	0.620	0.655	0.620	0.655	0.655	69,473
2023-11-29	0.620	0.620	0.620	0.620	0.620	3,654
2023-11-28	0.650	0.655	0.650	0.655	0.655	6,447
2023-11-27	0.640	0.640	0.640	0.640	0.640	0
2023-11-24	0.645	0.645	0.640	0.640	0.640	23,523
2023-11-23	0.620	0.635	0.620	0.635	0.635	22,500
2023-11-22	0.525	0.525	0.525	0.525	0.525	0
2023-11-21	0.525	0.525	0.525	0.525	0.525	0
2023-11-20	0.525	0.525	0.525	0.525	0.525	0
2023-11-17	0.525	0.525	0.525	0.525	0.525	0
2023-11-16	0.525	0.525	0.525	0.525	0.525	0
2023-11-15	0.525	0.525	0.525	0.525	0.515	0
2023-11-14	0.545	0.575	0.525	0.525	0.515	81,061
2023-11-13	0.555	0.555	0.555	0.555	0.544	0
2023-11-10	0.555	0.555	0.555	0.555	0.544	1,756
2023-11-09	0.520	0.520	0.520	0.520	0.510	0
2023-11-08	0.550	0.550	0.520	0.520	0.520	5,171
2023-11-07	0.550	0.550	0.550	0.550	0.550	12,403
2023-11-06	0.550	0.550	0.530	0.550	0.550	41,200
2023-11-03	0.550	0.550	0.550	0.550	0.550	73,083
2023-11-02	0.550	0.550	0.550	0.550	0.550	0
2023-11-01	0.550	0.550	0.550	0.550	0.550	10,750
2023-10-31	0.565	0.580	0.565	0.580	0.580	5,500
2023-10-30	0.560	0.560	0.560	0.560	0.560	2,618
2023-10-27	0.560	0.560	0.560	0.560	0.560	0
2023-10-26	0.550	0.560	0.550	0.560	0.560	12,634
2023-10-25	0.590	0.590	0.500	0.540	0.540	13,247
2023-10-24	0.600	0.600	0.600	0.600	0.600	0
2023-10-23	0.600	0.600	0.600	0.600	0.600	700
2023-10-20	0.595	0.595	0.595	0.595	0.595	0
2023-10-19	0.595	0.595	0.595	0.595	0.595	1,813
2023-10-18	0.650	0.650	0.645	0.645	0.645	11,289
2023-10-17	0.670	0.780	0.665	0.665	0.665	6,503
2023-10-16	0.645	0.645	0.645	0.645	0.645	0
2023-10-13	0.700	0.700	0.645	0.645	0.645	2,393
2023-10-12	0.700	0.700	0.700	0.700	0.700	0
2023-10-11	0.700	0.700	0.700	0.700	0.700	2,850
2023-10-10	0.705	0.705	0.700	0.700	0.700	15,835
2023-10-09	0.745	0.750	0.700	0.700	0.700	82,526
2023-10-06	0.750	0.770	0.750	0.770	0.770	12,265
2023-10-05	0.800	0.800	0.800	0.800	0.800	0
2023-10-04	0.800	0.800	0.800	0.800	0.800	5,000
2023-10-03	0.800	0.800	0.760	0.760	0.760	5,192
2023-10-02	0.810	0.810	0.780	0.780	0.780	34,652
2023-09-29	0.875	0.875	0.800	0.800	0.800	47,251
2023-09-28	0.840	0.840	0.840	0.840	0.840	0
2023-09-27	0.855	0.855	0.840	0.840	0.840	6,063
2023-09-26	0.820	0.820	0.820	0.820	0.820	0
2023-09-25	0.820	0.820	0.820	0.820	0.820	0

← NewerPage 13 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.