Mincon Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	0.420	0.420	0.420	0.420	0.410	4,120
2025-05-20	0.430	0.430	0.430	0.430	0.419	4,000
2025-05-19	0.440	0.440	0.420	0.420	0.410	166
2025-05-16	0.430	0.430	0.430	0.430	0.419	6
2025-05-15	0.430	0.430	0.410	0.420	0.410	29,076
2025-05-14	0.430	0.430	0.430	0.430	0.419	255
2025-05-13	0.430	0.430	0.430	0.430	0.419	2
2025-05-12	0.430	0.430	0.430	0.430	0.419	5
2025-05-09	0.440	0.440	0.440	0.440	0.440	2,746
2025-05-08	0.420	0.420	0.420	0.420	0.420	3,252
2025-05-07	0.420	0.420	0.420	0.420	0.420	1,049
2025-05-06	0.420	0.420	0.420	0.420	0.420	18,992
2025-05-02	0.372	0.372	0.372	0.372	0.372	0
2025-04-30	0.372	0.372	0.372	0.372	0.372	0
2025-04-29	0.372	0.372	0.372	0.372	0.372	1,461
2025-04-28	0.390	0.390	0.390	0.390	0.390	0
2025-04-25	0.390	0.390	0.390	0.390	0.390	0
2025-04-24	0.390	0.390	0.390	0.390	0.390	0
2025-04-23	0.390	0.390	0.390	0.390	0.390	0
2025-04-22	0.390	0.400	0.372	0.390	0.390	19,541
2025-04-17	0.400	0.400	0.400	0.400	0.400	0
2025-04-16	0.410	0.420	0.400	0.400	0.400	14,382
2025-04-15	0.410	0.410	0.410	0.410	0.410	0
2025-04-14	0.410	0.410	0.410	0.410	0.410	4,001
2025-04-11	0.410	0.410	0.410	0.410	0.410	1
2025-04-10	0.400	0.400	0.400	0.400	0.400	0
2025-04-09	0.400	0.400	0.400	0.400	0.400	7
2025-04-08	0.420	0.420	0.420	0.420	0.420	0
2025-04-07	0.420	0.420	0.420	0.420	0.420	3
2025-04-04	0.400	0.400	0.400	0.400	0.400	5,300
2025-04-03	0.430	0.430	0.430	0.430	0.430	0
2025-04-02	0.430	0.430	0.430	0.430	0.430	0
2025-04-01	0.430	0.430	0.430	0.430	0.430	0
2025-03-31	0.430	0.430	0.430	0.430	0.430	0
2025-03-28	0.430	0.430	0.430	0.430	0.430	2,795
2025-03-27	0.440	0.440	0.440	0.440	0.440	0
2025-03-26	0.440	0.440	0.440	0.440	0.440	2
2025-03-25	0.430	0.430	0.422	0.422	0.422	651
2025-03-24	0.450	0.470	0.430	0.430	0.430	9,545
2025-03-21	0.500	0.500	0.500	0.500	0.500	5,093
2025-03-20	0.430	0.430	0.430	0.430	0.430	2,963
2025-03-19	0.420	0.450	0.420	0.450	0.450	16,046
2025-03-18	0.420	0.420	0.420	0.420	0.420	50,582
2025-03-17	0.420	0.420	0.420	0.420	0.420	1
2025-03-14	0.402	0.402	0.400	0.400	0.400	23,309
2025-03-13	0.392	0.400	0.392	0.400	0.400	5,004
2025-03-12	0.398	0.400	0.380	0.380	0.380	216,072
2025-03-11	0.400	0.400	0.390	0.390	0.390	501
2025-03-10	0.400	0.400	0.390	0.390	0.390	10,060
2025-03-07	0.410	0.410	0.380	0.380	0.380	10,097
2025-03-06	0.400	0.400	0.400	0.400	0.400	2
2025-03-05	0.400	0.400	0.400	0.400	0.400	2
2025-03-04	0.400	0.400	0.400	0.400	0.400	500
2025-03-03	0.418	0.418	0.410	0.410	0.410	1,434
2025-02-28	0.400	0.400	0.380	0.380	0.380	11,019
2025-02-27	0.402	0.402	0.380	0.380	0.380	22,177
2025-02-26	0.412	0.412	0.400	0.400	0.400	23,971
2025-02-25	0.422	0.422	0.410	0.410	0.410	23,266
2025-02-24	0.420	0.420	0.420	0.420	0.420	16,752
2025-02-21	0.420	0.420	0.410	0.420	0.420	2,420

← NewerPage 7 of 19 · 1,093 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.