Mincon Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	0.820	0.820	0.820	0.820	0.820	0
2023-09-21	0.820	0.820	0.820	0.820	0.820	0
2023-09-20	0.890	0.890	0.820	0.820	0.820	7,167
2023-09-19	0.890	0.890	0.890	0.890	0.890	0
2023-09-18	0.890	0.890	0.890	0.890	0.890	0
2023-09-15	0.890	0.890	0.890	0.890	0.890	0
2023-09-14	0.890	0.890	0.890	0.890	0.890	0
2023-09-13	0.890	0.890	0.890	0.890	0.890	0
2023-09-12	0.890	0.890	0.890	0.890	0.890	0
2023-09-11	0.890	0.890	0.890	0.890	0.890	0
2023-09-08	0.890	0.890	0.890	0.890	0.890	0
2023-09-07	0.890	0.890	0.890	0.890	0.890	0
2023-09-06	0.890	0.890	0.890	0.890	0.890	0
2023-09-05	0.900	0.900	0.890	0.890	0.890	2,638
2023-09-04	0.900	0.900	0.900	0.900	0.900	1,300
2023-09-01	0.870	0.870	0.870	0.870	0.870	0
2023-08-31	0.870	0.870	0.870	0.870	0.870	0
2023-08-30	0.880	0.880	0.870	0.870	0.870	418,000
2023-08-29	0.900	0.900	0.900	0.900	0.900	0
2023-08-28	0.885	0.900	0.885	0.900	0.900	3,485
2023-08-25	0.900	0.900	0.900	0.900	0.900	0
2023-08-24	0.900	0.900	0.900	0.900	0.900	0
2023-08-23	0.900	0.900	0.900	0.900	0.900	0
2023-08-22	0.900	0.900	0.900	0.900	0.900	0
2023-08-21	0.900	0.900	0.900	0.900	0.900	3,876
2023-08-18	0.890	0.900	0.890	0.900	0.900	3,876
2023-08-17	0.900	0.900	0.900	0.900	0.900	18,932
2023-08-16	0.860	0.900	0.860	0.900	0.900	452,935
2023-08-15	0.900	0.900	0.880	0.900	0.900	17,567
2023-08-14	0.880	0.880	0.880	0.880	0.880	8,000
2023-08-11	0.890	0.890	0.850	0.850	0.850	1,604
2023-08-10	0.900	0.900	0.900	0.900	0.900	2,965
2023-08-09	0.895	0.900	0.895	0.900	0.900	9,198
2023-08-08	0.910	0.910	0.850	0.870	0.870	36,032
2023-08-07	0.950	0.950	0.950	0.950	0.950	0
2023-08-04	0.950	0.950	0.950	0.950	0.950	1,773
2023-08-03	0.950	0.950	0.950	0.950	0.950	1,773
2023-08-02	0.960	0.960	0.960	0.960	0.960	200
2023-08-01	0.960	0.960	0.960	0.960	0.960	200
2023-07-31	0.960	0.960	0.940	0.940	0.940	23,102
2023-07-28	0.960	0.960	0.950	0.960	0.960	11,000
2023-07-27	0.960	0.960	0.960	0.960	0.960	3,500
2023-07-26	0.950	0.950	0.950	0.950	0.950	48,077
2023-07-25	0.950	0.950	0.950	0.950	0.950	48,077
2023-07-24	0.950	0.950	0.950	0.950	0.950	10,000
2023-07-21	0.950	0.950	0.950	0.950	0.950	10,000
2023-07-20	0.950	0.950	0.950	0.950	0.950	10,000
2023-07-19	0.950	0.950	0.950	0.950	0.950	10,000
2023-07-18	0.950	0.950	0.950	0.950	0.950	10,000
2023-07-17	0.950	0.950	0.950	0.950	0.950	1,954
2023-07-14	1.050	1.050	0.950	0.950	0.950	1,954
2023-07-13	0.950	0.950	0.950	0.950	0.950	520
2023-07-12	0.950	0.950	0.950	0.950	0.950	520
2023-07-11	0.950	0.950	0.950	0.950	0.950	520
2023-07-10	0.960	0.960	0.950	0.950	0.950	51,089
2023-07-07	0.960	0.960	0.960	0.960	0.960	1,550
2023-07-06	0.960	0.960	0.960	0.960	0.960	4,001
2023-07-05	0.960	0.960	0.950	0.950	0.950	10,696
2023-07-04	1.000	1.000	0.955	0.955	0.955	1,623
2023-07-03	1.000	1.000	0.955	0.955	0.955	52,738

← NewerPage 14 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.