Mincon Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	1.020	1.020	1.020	1.020	1.020	2,334
2023-06-29	0.955	0.955	0.955	0.955	0.955	500
2023-06-28	0.955	0.955	0.955	0.955	0.955	500
2023-06-27	0.955	0.955	0.955	0.955	0.955	4,304
2023-06-26	0.955	0.955	0.955	0.955	0.955	4,304
2023-06-23	1.000	1.000	0.955	0.955	0.955	18,090
2023-06-22	0.950	0.950	0.950	0.950	0.950	66,288
2023-06-21	1.000	1.000	1.000	1.000	1.000	8,821
2023-06-20	1.000	1.000	1.000	1.000	1.000	55
2023-06-19	1.000	1.000	1.000	1.000	1.000	145
2023-06-16	1.000	1.000	1.000	1.000	1.000	65
2023-06-15	1.060	1.060	1.040	1.040	1.040	1,966
2023-06-14	1.030	1.030	1.030	1.030	1.030	657
2023-06-13	1.030	1.070	1.020	1.020	1.020	3,446
2023-06-12	1.000	1.000	1.000	1.000	1.000	46
2023-06-09	1.140	1.140	1.140	1.140	1.140	4,779
2023-06-08	1.140	1.140	1.140	1.140	1.140	4,779
2023-06-07	1.140	1.140	1.140	1.140	1.140	4,779
2023-06-06	1.140	1.140	1.140	1.140	1.140	4,779
2023-06-05	1.140	1.140	1.140	1.140	1.140	0
2023-06-02	1.140	1.140	1.140	1.140	1.140	850
2023-06-01	1.140	1.140	1.140	1.140	1.140	850
2023-05-31	1.140	1.140	1.140	1.140	1.140	850
2023-05-30	1.140	1.140	1.140	1.140	1.140	850
2023-05-29	1.140	1.140	1.140	1.140	1.140	0
2023-05-26	1.140	1.140	1.140	1.140	1.140	850
2023-05-25	1.150	1.150	1.140	1.140	1.140	156
2023-05-24	1.000	1.000	1.000	1.000	0.990	994
2023-05-23	1.050	1.050	0.980	0.980	0.970	5,304
2023-05-22	0.980	0.980	0.980	0.980	0.970	0
2023-05-19	0.980	0.980	0.980	0.980	0.970	3,500
2023-05-18	0.980	0.980	0.980	0.980	0.970	6
2023-05-17	0.980	0.980	0.980	0.980	0.970	2
2023-05-12	1.000	1.000	1.000	1.000	0.990	257
2023-05-09	1.050	1.050	1.000	1.050	1.039	6,243
2023-05-08	1.130	1.130	1.050	1.050	1.039	7,653
2023-05-04	1.150	1.150	1.150	1.150	1.138	70
2023-05-02	1.000	1.000	1.000	1.000	0.990	6,983
2023-04-28	1.000	1.000	0.970	0.970	0.960	1,001
2023-04-27	1.050	1.050	1.050	1.050	1.039	12,950
2023-04-26	1.000	1.100	0.940	1.100	1.089	37,355
2023-04-25	1.100	1.100	1.000	1.000	0.990	1,001
2023-04-21	1.000	1.000	1.000	1.000	0.990	16
2023-04-20	0.940	0.940	0.940	0.940	0.930	13
2023-04-19	0.940	0.940	0.940	0.940	0.930	175
2023-04-18	0.980	0.980	0.910	0.910	0.900	2,001
2023-04-17	0.980	0.980	0.980	0.980	0.970	340
2023-04-14	0.960	0.960	0.960	0.960	0.950	2
2023-04-13	0.940	0.940	0.940	0.940	0.930	10,012
2023-04-12	0.955	0.955	0.955	0.955	0.945	5
2023-04-11	0.975	0.980	0.900	0.955	0.945	16,370
2023-04-05	0.955	0.955	0.930	0.950	0.940	12,782
2023-04-04	0.930	0.930	0.930	0.930	0.920	21
2023-03-29	1.010	1.010	1.010	1.010	0.999	1,418
2023-03-28	1.080	1.100	1.000	1.000	0.990	4,263
2023-03-27	1.000	1.000	1.000	1.000	0.990	1,990
2023-03-24	0.950	0.950	0.935	0.935	0.925	14,467
2023-03-23	0.915	0.940	0.915	0.940	0.930	20,427
2023-03-22	0.930	0.950	0.930	0.930	0.920	17,890
2023-03-21	0.930	0.930	0.930	0.930	0.920	77

← NewerPage 15 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.