Mincon Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	0.935	0.980	0.925	0.980	0.970	22,197
2023-03-17	0.950	0.950	0.900	0.900	0.891	135,854
2023-03-16	0.955	0.955	0.945	0.950	0.940	11,339
2023-03-15	0.980	1.000	0.955	0.980	0.970	11,894
2023-03-14	0.990	1.030	0.990	1.030	1.019	166
2023-03-13	1.110	1.140	1.100	1.100	1.089	7,633
2023-03-10	1.080	1.080	1.080	1.080	1.069	833
2023-03-07	1.070	1.070	1.070	1.070	1.059	16,718
2023-03-06	1.070	1.070	1.070	1.070	1.059	11,879
2023-03-03	1.080	1.080	1.080	1.080	1.069	2,021
2023-03-01	1.100	1.100	1.100	1.100	1.089	4
2023-02-28	1.100	1.100	1.100	1.100	1.089	95,781
2023-02-24	1.100	1.100	1.100	1.100	1.089	107,932
2023-02-23	1.080	1.080	1.080	1.080	1.069	1
2023-02-22	1.110	1.110	1.070	1.100	1.089	12,098
2023-02-20	1.140	1.140	1.140	1.140	1.128	5,340
2023-02-16	1.150	1.150	1.150	1.150	1.138	10,001
2023-02-15	1.150	1.150	1.150	1.150	1.138	1
2023-02-14	1.120	1.120	1.120	1.120	1.108	989
2023-02-10	1.150	1.150	1.150	1.150	1.138	1
2023-02-09	1.130	1.150	1.130	1.140	1.128	30,516
2023-02-08	1.130	1.130	1.130	1.130	1.118	8
2023-02-07	1.130	1.130	1.130	1.130	1.118	411
2023-02-06	1.080	1.130	1.080	1.130	1.118	1,538
2023-02-03	1.120	1.130	1.120	1.130	1.118	12,382
2023-02-02	1.130	1.130	1.130	1.130	1.118	2
2023-02-01	1.100	1.100	1.100	1.100	1.089	1
2023-01-31	1.140	1.140	1.140	1.140	1.128	10,241
2023-01-30	1.130	1.130	1.060	1.060	1.049	168
2023-01-27	1.090	1.150	1.050	1.150	1.138	10,111
2023-01-26	1.110	1.110	1.100	1.100	1.089	818
2023-01-25	1.080	1.120	1.030	1.120	1.108	199,934
2023-01-24	1.050	1.050	1.050	1.050	1.039	465
2023-01-23	1.030	1.030	1.030	1.030	1.019	4
2023-01-20	1.070	1.080	1.070	1.080	1.069	13,356
2023-01-19	1.030	1.030	1.030	1.030	1.019	350
2023-01-18	1.080	1.080	1.080	1.080	1.069	1
2023-01-17	1.080	1.080	1.080	1.080	1.069	421
2023-01-16	1.080	1.080	1.080	1.080	1.069	15,047
2023-01-12	1.080	1.080	1.080	1.080	1.069	1,022
2023-01-11	1.050	1.050	1.030	1.030	1.019	4,349
2023-01-10	1.000	1.000	1.000	1.000	0.990	1,050
2023-01-06	0.965	0.965	0.965	0.965	0.955	841,934
2022-12-29	1.000	1.000	1.000	1.000	0.990	500
2022-12-21	1.000	1.000	0.980	1.000	0.990	47,876
2022-12-20	1.000	1.000	0.950	1.000	0.990	1,952
2022-12-19	1.010	1.020	1.010	1.020	1.009	514
2022-12-16	1.000	1.020	1.000	1.020	1.009	1,841
2022-12-14	1.000	1.000	1.000	1.000	0.990	175
2022-12-12	0.970	1.000	0.970	1.000	0.990	7,504
2022-12-09	0.900	0.950	0.880	0.930	0.920	276,850
2022-12-08	0.905	0.905	0.900	0.900	0.891	103,430
2022-12-07	0.940	0.940	0.940	0.940	0.930	53,115
2022-12-06	1.000	1.000	0.980	0.980	0.970	54,237
2022-12-05	1.010	1.010	0.980	0.980	0.970	4,320
2022-12-02	1.000	1.000	0.980	0.980	0.970	1,100
2022-12-01	0.955	0.955	0.900	0.945	0.935	18,037
2022-11-30	0.995	0.995	0.950	0.990	0.980	4,619
2022-11-29	1.000	1.000	0.995	0.995	0.985	5,892
2022-11-25	1.050	1.050	1.050	1.050	1.039	2,810

← NewerPage 16 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.