Mincon Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.670	0.670	0.670	0.670	0.670	9,256
2026-07-23	0.670	0.670	0.670	0.670	0.670	0
2026-07-22	0.655	0.670	0.655	0.670	0.670	14,841
2026-07-21	0.660	0.660	0.660	0.660	0.660	501
2026-07-20	0.695	0.695	0.660	0.660	0.660	4,583
2026-07-17	0.660	0.660	0.660	0.660	0.660	850
2026-07-16	0.660	0.660	0.660	0.660	0.660	258
2026-07-15	0.660	0.660	0.660	0.660	0.660	5
2026-07-14	0.660	0.660	0.660	0.660	0.660	0
2026-07-13	0.660	0.660	0.660	0.660	0.660	488
2026-07-10	0.670	0.670	0.660	0.660	0.660	10,020
2026-07-09	0.660	0.660	0.660	0.660	0.660	14
2026-07-08	0.690	0.700	0.650	0.650	0.650	16,761
2026-07-07	0.710	0.710	0.680	0.700	0.700	14,786
2026-07-06	0.670	0.670	0.650	0.650	0.650	1,643
2026-07-03	0.680	0.680	0.680	0.680	0.680	13
2026-07-02	0.700	0.700	0.700	0.700	0.700	30
2026-07-01	0.680	0.700	0.670	0.670	0.670	5,112
2026-06-30	0.670	0.670	0.670	0.670	0.670	15,172
2026-06-29	0.670	0.670	0.670	0.670	0.670	0
2026-06-26	0.670	0.670	0.670	0.670	0.670	0
2026-06-25	0.660	0.670	0.660	0.670	0.670	405
2026-06-24	0.660	0.670	0.660	0.670	0.670	440
2026-06-23	0.670	0.670	0.670	0.670	0.670	26
2026-06-22	0.620	0.620	0.620	0.620	0.620	0
2026-06-19	0.660	0.660	0.620	0.620	0.620	6,750
2026-06-18	0.610	0.615	0.610	0.615	0.615	13,569
2026-06-17	0.650	0.650	0.605	0.620	0.620	14,506
2026-06-16	0.650	0.650	0.630	0.650	0.650	13,112
2026-06-15	0.650	0.650	0.650	0.650	0.650	400
2026-06-12	0.680	0.680	0.680	0.680	0.680	1,947
2026-06-11	0.680	0.680	0.670	0.670	0.670	291
2026-06-10	0.680	0.680	0.680	0.680	0.680	1
2026-06-09	0.680	0.680	0.680	0.680	0.680	1
2026-06-08	0.680	0.685	0.680	0.685	0.685	2,008
2026-06-05	0.685	0.685	0.685	0.685	0.685	0
2026-06-04	0.685	0.685	0.685	0.685	0.685	828
2026-06-03	0.640	0.680	0.640	0.680	0.680	1,828
2026-06-02	0.635	0.635	0.635	0.635	0.635	1,462
2026-06-01	0.620	0.620	0.620	0.620	0.620	2,000
2026-05-29	0.650	0.680	0.630	0.680	0.680	24,122
2026-05-28	0.695	0.695	0.630	0.680	0.680	16,094
2026-05-27	0.640	0.700	0.620	0.700	0.700	5,274
2026-05-26	0.700	0.700	0.645	0.655	0.655	6,287
2026-05-25	0.665	0.665	0.660	0.660	0.660	1,243
2026-05-22	0.695	0.700	0.695	0.700	0.700	1,908
2026-05-21	0.700	0.700	0.700	0.700	0.700	21
2026-05-20	0.680	0.680	0.680	0.680	0.670	400
2026-05-19	0.680	0.680	0.600	0.600	0.591	9,000
2026-05-18	0.700	0.700	0.700	0.700	0.689	1,662
2026-05-15	0.715	0.715	0.690	0.700	0.689	1,277
2026-05-14	0.700	0.700	0.700	0.700	0.689	20,054
2026-05-13	0.690	0.690	0.690	0.690	0.690	26
2026-05-12	0.700	0.700	0.700	0.700	0.700	48
2026-05-11	0.690	0.690	0.690	0.690	0.690	18
2026-05-08	0.705	0.705	0.690	0.690	0.690	3,041
2026-05-07	0.710	0.710	0.690	0.690	0.690	13,693
2026-05-06	0.700	0.700	0.690	0.690	0.690	2,100
2026-05-05	0.700	0.710	0.690	0.690	0.690	5,046
2026-04-30	0.720	0.720	0.720	0.720	0.720	8,048

← NewerPage 2 of 5 · 253 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.