Mincon Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	0.420	0.434	0.420	0.420	0.420	38,137
2025-08-12	0.410	0.410	0.390	0.390	0.390	1,605
2025-08-11	0.410	0.410	0.410	0.410	0.410	31,555
2025-08-08	0.390	0.416	0.390	0.400	0.400	1,596
2025-08-07	0.400	0.400	0.390	0.390	0.390	8,663
2025-08-06	0.400	0.400	0.400	0.400	0.400	10
2025-08-05	0.400	0.426	0.400	0.400	0.400	5,109
2025-08-04	0.370	0.394	0.370	0.370	0.370	13,008
2025-08-01	0.420	0.420	0.370	0.370	0.370	3,632
2025-07-31	0.362	0.370	0.362	0.370	0.370	23,877
2025-07-30	0.392	0.410	0.392	0.398	0.398	30,613
2025-07-29	0.396	0.396	0.390	0.390	0.390	9,850
2025-07-28	0.360	0.394	0.360	0.380	0.380	64,992
2025-07-25	0.370	0.386	0.370	0.386	0.386	26,611
2025-07-24	0.370	0.370	0.360	0.360	0.360	10,697
2025-07-23	0.350	0.360	0.340	0.340	0.340	9,538
2025-07-22	0.340	0.340	0.340	0.340	0.340	0
2025-07-21	0.328	0.340	0.278	0.340	0.340	73,950
2025-07-18	0.340	0.340	0.290	0.290	0.290	272,092
2025-07-17	0.340	0.340	0.340	0.340	0.340	34,673
2025-07-16	0.350	0.350	0.322	0.324	0.324	77,075
2025-07-15	0.348	0.348	0.340	0.342	0.342	101,154
2025-07-14	0.354	0.354	0.350	0.350	0.350	33,767
2025-07-11	0.380	0.380	0.350	0.350	0.350	9,936
2025-07-10	0.350	0.350	0.350	0.350	0.350	858
2025-07-09	0.400	0.400	0.400	0.400	0.400	1,220
2025-07-08	0.380	0.380	0.370	0.370	0.370	7,873
2025-07-07	0.380	0.380	0.380	0.380	0.380	9,966
2025-07-04	0.350	0.350	0.350	0.350	0.350	0
2025-07-03	0.370	0.370	0.350	0.350	0.350	2,266
2025-07-02	0.370	0.370	0.350	0.350	0.350	841
2025-07-01	0.380	0.380	0.360	0.360	0.360	59,647
2025-06-30	0.400	0.400	0.372	0.372	0.372	88,028
2025-06-27	0.384	0.400	0.374	0.380	0.380	51,347
2025-06-26	0.410	0.410	0.405	0.406	0.406	15,599
2025-06-25	0.410	0.420	0.400	0.400	0.400	27,958
2025-06-24	0.400	0.400	0.400	0.400	0.400	0
2025-06-23	0.400	0.400	0.400	0.400	0.400	7,463
2025-06-20	0.410	0.410	0.390	0.390	0.390	125
2025-06-19	0.410	0.410	0.380	0.380	0.380	10,815
2025-06-18	0.400	0.400	0.400	0.400	0.400	2
2025-06-17	0.410	0.410	0.400	0.400	0.400	541
2025-06-16	0.410	0.410	0.410	0.410	0.410	0
2025-06-13	0.410	0.410	0.410	0.410	0.410	0
2025-06-12	0.410	0.410	0.410	0.410	0.410	0
2025-06-11	0.410	0.410	0.410	0.410	0.410	13,560
2025-06-10	0.410	0.410	0.410	0.410	0.410	0
2025-06-09	0.410	0.410	0.410	0.410	0.410	0
2025-06-06	0.410	0.410	0.408	0.410	0.410	17,330
2025-06-05	0.430	0.450	0.414	0.414	0.414	17,894
2025-06-04	0.434	0.436	0.428	0.430	0.430	23,923
2025-06-03	0.458	0.458	0.458	0.458	0.458	22
2025-06-02	0.480	0.480	0.480	0.480	0.480	0
2025-05-30	0.480	0.480	0.480	0.480	0.480	18
2025-05-29	0.430	0.430	0.430	0.430	0.430	0
2025-05-28	0.430	0.430	0.430	0.430	0.430	0
2025-05-27	0.432	0.432	0.430	0.430	0.430	20,006
2025-05-26	0.420	0.420	0.420	0.420	0.420	6
2025-05-23	0.410	0.410	0.410	0.410	0.410	0
2025-05-22	0.430	0.430	0.410	0.410	0.410	16

← NewerPage 6 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.