Mincon Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	0.540	0.580	0.540	0.580	0.580	2,300
2026-01-30	0.500	0.500	0.500	0.500	0.500	0
2026-01-29	0.500	0.500	0.500	0.500	0.500	1,500
2026-01-28	0.510	0.510	0.510	0.510	0.510	0
2026-01-27	0.510	0.510	0.510	0.510	0.510	484
2026-01-26	0.520	0.530	0.520	0.530	0.530	53,700
2026-01-23	0.525	0.525	0.525	0.525	0.525	0
2026-01-22	0.525	0.525	0.525	0.525	0.525	80
2026-01-21	0.500	0.500	0.500	0.500	0.500	0
2026-01-20	0.500	0.500	0.500	0.500	0.500	13
2026-01-19	0.520	0.520	0.520	0.520	0.520	0
2026-01-16	0.520	0.520	0.520	0.520	0.520	7,507
2026-01-15	0.500	0.525	0.500	0.500	0.500	32,372
2026-01-14	0.500	0.500	0.500	0.500	0.500	12
2026-01-13	0.500	0.500	0.500	0.500	0.500	20,014
2026-01-12	0.535	0.535	0.510	0.510	0.510	666
2026-01-09	0.500	0.500	0.500	0.500	0.500	26,416
2026-01-08	0.535	0.535	0.535	0.535	0.535	0
2026-01-07	0.535	0.535	0.535	0.535	0.535	0
2026-01-06	0.550	0.550	0.535	0.535	0.535	166
2026-01-05	0.500	0.500	0.500	0.500	0.500	10,879
2026-01-02	0.550	0.550	0.550	0.550	0.550	0
2025-12-31	0.550	0.550	0.550	0.550	0.550	0
2025-12-30	0.550	0.550	0.550	0.550	0.550	2,696
2025-12-29	0.470	0.500	0.470	0.500	0.500	6,741
2025-12-24	0.515	0.515	0.515	0.515	0.515	67
2025-12-23	0.515	0.515	0.490	0.510	0.510	3,563
2025-12-22	0.520	0.520	0.510	0.510	0.510	22,710
2025-12-19	0.520	0.540	0.510	0.510	0.510	410,705
2025-12-18	0.520	0.520	0.520	0.520	0.520	2,510
2025-12-17	0.510	0.525	0.510	0.510	0.510	62,947
2025-12-16	0.510	0.520	0.510	0.520	0.520	14,944
2025-12-15	0.520	0.520	0.520	0.520	0.520	25,934
2025-12-12	0.510	0.520	0.480	0.480	0.480	10,608
2025-12-11	0.500	0.510	0.500	0.510	0.510	33
2025-12-10	0.520	0.520	0.500	0.500	0.500	21,352
2025-12-09	0.520	0.530	0.520	0.520	0.520	21,654
2025-12-08	0.520	0.520	0.520	0.520	0.520	0
2025-12-05	0.525	0.525	0.520	0.520	0.520	16,284
2025-12-04	0.530	0.595	0.520	0.520	0.520	21,249
2025-12-03	0.530	0.530	0.530	0.530	0.530	27
2025-12-02	0.530	0.560	0.530	0.530	0.530	1,174
2025-12-01	0.550	0.550	0.530	0.530	0.530	36,551
2025-11-28	0.530	0.530	0.530	0.530	0.530	508
2025-11-27	0.530	0.530	0.530	0.530	0.530	18,161
2025-11-26	0.550	0.560	0.530	0.530	0.530	172,581
2025-11-25	0.560	0.570	0.550	0.550	0.550	15,966
2025-11-24	0.600	0.600	0.550	0.550	0.550	14,410
2025-11-21	0.600	0.645	0.560	0.560	0.560	11,854
2025-11-20	0.700	0.700	0.570	0.570	0.570	10,102
2025-11-19	0.560	0.560	0.560	0.560	0.560	8,506
2025-11-18	0.530	0.550	0.530	0.540	0.540	22,980
2025-11-17	0.530	0.530	0.530	0.530	0.530	16
2025-11-14	0.595	0.595	0.530	0.530	0.530	34,756
2025-11-13	0.480	0.600	0.480	0.520	0.520	58,695
2025-11-12	0.498	0.600	0.498	0.535	0.525	62,740
2025-11-11	0.500	0.500	0.500	0.500	0.490	49,421
2025-11-10	0.472	0.505	0.470	0.480	0.471	76,719
2025-11-07	0.460	0.460	0.460	0.460	0.451	20,012
2025-11-06	0.426	0.460	0.418	0.460	0.460	52,347

← NewerPage 4 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.