Mincon Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-25	1.050	1.050	1.050	1.050	1.039	2,810
2022-11-23	1.070	1.070	1.070	1.070	1.059	2,279
2022-11-22	1.070	1.070	1.070	1.070	1.059	250
2022-11-21	1.010	1.080	1.000	1.080	1.069	5,269
2022-11-17	1.020	1.020	0.870	0.940	0.930	6,670
2022-11-15	1.050	1.050	1.050	1.050	1.039	31,000
2022-11-14	1.060	1.060	1.050	1.050	1.039	3,332
2022-11-11	1.050	1.050	1.050	1.050	1.039	186
2022-11-08	1.000	1.010	0.965	1.010	0.999	53,188
2022-11-04	0.970	0.970	0.970	0.970	0.960	40,300
2022-11-01	1.020	1.030	0.965	0.970	0.960	9,449
2022-10-28	1.000	1.000	1.000	1.000	0.990	1,500
2022-10-24	1.000	1.000	0.980	0.980	0.970	1,346
2022-10-19	1.030	1.030	0.980	0.980	0.970	1,126
2022-10-17	1.020	1.020	1.020	1.020	1.009	1,078
2022-10-14	0.960	0.960	0.940	0.960	0.950	2,234
2022-10-07	1.030	1.030	1.030	1.030	1.019	500
2022-10-04	1.030	1.030	1.030	1.030	1.019	12,000
2022-09-22	1.040	1.040	1.030	1.030	1.019	2,329
2022-09-21	1.030	1.030	1.030	1.030	1.019	21,680
2022-09-19	1.110	1.110	1.110	1.110	1.098	230
2022-09-13	1.100	1.130	1.100	1.100	1.089	3,951
2022-09-12	1.190	1.190	1.100	1.100	1.089	7,660
2022-09-07	1.270	1.270	1.270	1.270	1.257	910
2022-09-06	1.120	1.120	1.120	1.120	1.108	44,463
2022-09-05	1.100	1.100	1.100	1.100	1.089	44,100
2022-08-30	1.030	1.030	1.030	1.030	1.019	26,249
2022-08-26	1.010	1.020	0.965	1.020	1.009	5,836
2022-08-25	1.050	1.050	1.050	1.050	1.039	280
2022-08-23	1.050	1.070	1.050	1.050	1.039	9,302
2022-08-17	1.070	1.070	1.070	1.070	1.048	7,200
2022-08-16	1.060	1.090	1.050	1.090	1.068	11,049
2022-08-15	1.100	1.100	1.100	1.100	1.078	16,794
2022-08-12	1.120	1.120	1.120	1.120	1.097	25,892
2022-08-11	1.120	1.120	1.120	1.120	1.097	7,000
2022-08-10	1.100	1.100	1.100	1.100	1.078	3,000
2022-08-08	1.100	1.100	1.100	1.100	1.078	1,820
2022-08-03	1.050	1.050	1.050	1.050	1.029	500
2022-07-27	1.100	1.100	1.100	1.100	1.078	72
2022-07-25	1.050	1.100	1.020	1.100	1.078	31,775
2022-07-19	1.040	1.040	1.040	1.040	1.019	4,827
2022-07-14	1.010	1.010	1.010	1.010	0.990	26,100
2022-07-13	1.040	1.040	1.040	1.040	1.019	24,000
2022-07-06	1.090	1.090	1.050	1.050	1.029	11,463
2022-07-05	1.150	1.150	1.100	1.100	1.078	4,677
2022-06-29	1.160	1.160	1.160	1.160	1.137	283
2022-06-28	1.100	1.200	1.100	1.200	1.176	6,611
2022-06-21	1.090	1.100	1.090	1.100	1.078	2,140
2022-06-20	1.090	1.090	1.050	1.080	1.058	16,789
2022-06-16	1.160	1.160	1.100	1.100	1.078	50,244
2022-06-14	1.200	1.200	1.200	1.200	1.176	17,167
2022-06-13	1.210	1.210	1.200	1.200	1.176	30,374
2022-06-10	1.210	1.210	1.200	1.200	1.176	6,863
2022-06-09	1.230	1.230	1.230	1.230	1.205	35
2022-06-02	1.350	1.350	1.350	1.350	1.323	1,500
2022-05-27	1.280	1.310	1.280	1.300	1.274	4,631
2022-05-26	1.200	1.270	1.200	1.270	1.244	1,125
2022-05-25	1.230	1.240	1.230	1.240	1.205	950
2022-05-24	1.280	1.280	1.180	1.230	1.195	5,248
2022-05-23	1.300	1.310	1.300	1.300	1.263	15,494

← NewerPage 17 of 19 · 1,094 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.