Mincon Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-19	1.280	1.280	1.280	1.280	1.244	1,925
2022-05-18	1.250	1.250	1.250	1.250	1.214	66
2022-05-17	1.250	1.250	1.250	1.250	1.214	120,002
2022-05-16	1.250	1.250	1.250	1.250	1.214	1
2022-05-12	1.300	1.300	1.300	1.300	1.263	2
2022-05-11	1.260	1.290	1.260	1.290	1.253	236
2022-05-10	1.250	1.250	1.250	1.250	1.214	4,645
2022-05-09	1.270	1.270	1.270	1.270	1.234	84
2022-05-06	1.250	1.250	1.250	1.250	1.214	1,789
2022-04-29	1.240	1.250	1.240	1.250	1.214	2,541
2022-04-28	1.220	1.220	1.200	1.200	1.166	6,550
2022-04-27	1.170	1.170	1.170	1.170	1.137	711
2022-04-22	1.220	1.220	1.220	1.220	1.185	150
2022-04-21	1.220	1.220	1.220	1.220	1.185	2,000
2022-04-20	1.250	1.250	1.250	1.250	1.214	500
2022-04-12	1.220	1.220	1.220	1.220	1.185	25,720
2022-04-08	1.270	1.280	1.270	1.280	1.244	1,300
2022-04-06	1.220	1.220	1.220	1.220	1.185	8,000
2022-04-05	1.270	1.270	1.270	1.270	1.234	700
2022-04-04	1.300	1.300	1.300	1.300	1.263	18,000
2022-04-01	1.300	1.300	1.300	1.300	1.263	3,020
2022-03-31	1.260	1.260	1.260	1.260	1.224	900
2022-03-30	1.230	1.230	1.230	1.230	1.195	3,044
2022-03-29	1.230	1.230	1.230	1.230	1.195	304
2022-03-24	1.280	1.280	1.280	1.280	1.244	200
2022-03-23	1.300	1.300	1.300	1.300	1.263	50
2022-03-22	1.280	1.300	1.280	1.300	1.263	25,435
2022-03-21	1.200	1.200	1.180	1.200	1.166	7,575
2022-03-17	1.190	1.190	1.180	1.180	1.146	28,411
2022-03-16	1.210	1.210	1.190	1.190	1.156	29,031
2022-03-15	1.190	1.190	1.190	1.190	1.156	780
2022-03-14	1.240	1.240	1.230	1.230	1.195	2,840
2022-03-10	1.260	1.260	1.240	1.240	1.205	1,213,696
2022-03-04	1.200	1.200	1.200	1.200	1.166	688
2022-02-23	1.420	1.420	1.390	1.400	1.360	4,279
2022-02-18	1.260	1.260	1.260	1.260	1.224	800
2022-02-14	1.250	1.250	1.250	1.250	1.214	15,052
2022-02-11	1.380	1.380	1.380	1.380	1.341	579
2022-02-01	1.380	1.380	1.370	1.380	1.341	6,696
2022-01-24	1.320	1.320	1.240	1.240	1.205	54,750
2022-01-19	1.400	1.400	1.400	1.400	1.360	2,000
2022-01-14	1.440	1.440	1.440	1.440	1.399	525
2022-01-11	1.450	1.450	1.450	1.450	1.409	3,000
2022-01-10	1.420	1.420	1.420	1.420	1.380	594
2022-01-06	1.360	1.360	1.360	1.360	1.321	10,612
2021-12-30	1.330	1.330	1.310	1.310	1.273	5,102
2021-12-22	1.320	1.320	1.320	1.320	1.282	5,833
2021-12-21	1.440	1.440	1.360	1.360	1.321	3,084
2021-12-17	1.380	1.380	1.310	1.340	1.302	18,510
2021-12-14	1.450	1.450	1.450	1.450	1.409	7,918
2021-12-13	1.450	1.450	1.450	1.450	1.409	3,870
2021-12-10	1.450	1.450	1.450	1.450	1.409	1,380
2021-12-08	1.450	1.450	1.450	1.450	1.409	100
2021-12-06	1.430	1.440	1.430	1.440	1.399	2,898
2021-12-03	1.400	1.400	1.400	1.400	1.360	6,571
2021-12-02	1.300	1.300	1.300	1.300	1.263	18,845
2021-11-29	1.350	1.350	1.350	1.350	1.312	1,100
2021-11-26	1.300	1.300	1.300	1.300	1.263	4,250
2021-11-23	1.400	1.400	1.400	1.400	1.360	360
2021-11-22	1.400	1.450	1.400	1.450	1.409	1,350

← NewerPage 18 of 19 · 1,096 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.