Mincon Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	0.430	0.430	0.428	0.430	0.430	4,322
2025-11-04	0.450	0.450	0.420	0.420	0.420	25,442
2025-11-03	0.450	0.470	0.450	0.450	0.450	41,653
2025-10-31	0.450	0.450	0.450	0.450	0.450	8,918
2025-10-30	0.448	0.450	0.448	0.450	0.450	11,582
2025-10-29	0.450	0.450	0.450	0.450	0.450	1,578
2025-10-28	0.440	0.440	0.430	0.440	0.440	4,160
2025-10-27	0.438	0.440	0.438	0.440	0.440	1,741
2025-10-24	0.460	0.460	0.436	0.436	0.436	15,075
2025-10-23	0.420	0.460	0.420	0.434	0.434	33,716
2025-10-22	0.380	0.420	0.370	0.420	0.420	207,700
2025-10-21	0.380	0.380	0.370	0.370	0.370	9,802
2025-10-20	0.380	0.380	0.370	0.370	0.370	5,532
2025-10-17	0.380	0.390	0.380	0.380	0.380	10,326
2025-10-16	0.400	0.400	0.370	0.370	0.370	5,336
2025-10-15	0.400	0.400	0.400	0.400	0.400	88
2025-10-14	0.400	0.400	0.400	0.400	0.400	4,043
2025-10-13	0.440	0.440	0.410	0.410	0.410	15,240
2025-10-10	0.460	0.460	0.430	0.430	0.430	153,833
2025-10-09	0.430	0.430	0.430	0.430	0.430	21
2025-10-08	0.410	0.450	0.410	0.430	0.430	22,411
2025-10-07	0.410	0.410	0.410	0.410	0.410	0
2025-10-06	0.410	0.450	0.410	0.410	0.410	5,761
2025-10-03	0.420	0.420	0.420	0.420	0.420	0
2025-10-02	0.420	0.420	0.420	0.420	0.420	21
2025-10-01	0.420	0.420	0.420	0.420	0.420	12
2025-09-30	0.430	0.430	0.430	0.430	0.430	251,394
2025-09-29	0.450	0.450	0.440	0.440	0.440	6,110
2025-09-26	0.468	0.480	0.460	0.460	0.460	21,600
2025-09-25	0.450	0.450	0.450	0.450	0.450	0
2025-09-24	0.450	0.450	0.450	0.450	0.450	500
2025-09-23	0.450	0.450	0.450	0.450	0.450	500
2025-09-22	0.450	0.450	0.450	0.450	0.450	3,075
2025-09-19	0.460	0.480	0.460	0.460	0.460	136,266
2025-09-18	0.460	0.460	0.460	0.460	0.460	50,006
2025-09-17	0.462	0.462	0.450	0.450	0.450	99,633
2025-09-16	0.470	0.470	0.470	0.470	0.470	6,005
2025-09-15	0.500	0.500	0.480	0.480	0.480	2,730
2025-09-12	0.480	0.500	0.470	0.500	0.500	47,958
2025-09-11	0.460	0.460	0.460	0.460	0.460	33,605
2025-09-10	0.470	0.470	0.460	0.460	0.460	40,495
2025-09-09	0.462	0.462	0.460	0.460	0.460	2,916
2025-09-08	0.460	0.460	0.460	0.460	0.460	0
2025-09-05	0.470	0.470	0.460	0.460	0.460	3,611
2025-09-04	0.472	0.472	0.470	0.470	0.470	7,712
2025-09-03	0.470	0.470	0.460	0.460	0.460	2,062
2025-09-02	0.450	0.450	0.450	0.450	0.450	0
2025-09-01	0.450	0.450	0.450	0.450	0.450	0
2025-08-29	0.470	0.470	0.450	0.450	0.450	5,620
2025-08-28	0.460	0.470	0.450	0.450	0.450	10,704
2025-08-27	0.450	0.450	0.450	0.450	0.450	23,000
2025-08-26	0.440	0.440	0.440	0.440	0.440	0
2025-08-25	0.440	0.440	0.438	0.440	0.440	13,691
2025-08-22	0.440	0.440	0.440	0.440	0.440	12,200
2025-08-21	0.460	0.460	0.440	0.440	0.440	21,721
2025-08-20	0.434	0.440	0.432	0.440	0.440	11,454
2025-08-19	0.402	0.426	0.402	0.426	0.426	1,480
2025-08-18	0.400	0.400	0.400	0.400	0.400	0
2025-08-15	0.402	0.402	0.400	0.400	0.400	2,250
2025-08-14	0.420	0.420	0.410	0.420	0.420	3,975

← NewerPage 5 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.