Mincon Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	0.420	0.420	0.420	0.420	0.420	750
2025-02-19	0.420	0.420	0.420	0.420	0.420	0
2025-02-18	0.420	0.420	0.420	0.420	0.420	0
2025-02-17	0.420	0.420	0.420	0.420	0.420	0
2025-02-14	0.430	0.430	0.420	0.420	0.420	10,244
2025-02-13	0.430	0.430	0.428	0.428	0.428	6,070
2025-02-12	0.454	0.454	0.454	0.454	0.454	0
2025-02-11	0.454	0.454	0.454	0.454	0.454	0
2025-02-10	0.454	0.454	0.454	0.454	0.454	6,644
2025-02-07	0.500	0.500	0.500	0.500	0.500	0
2025-02-06	0.500	0.500	0.500	0.500	0.500	0
2025-02-05	0.500	0.500	0.500	0.500	0.500	3,000
2025-02-04	0.450	0.450	0.450	0.450	0.450	81
2025-02-03	0.440	0.440	0.440	0.440	0.440	0
2025-01-31	0.440	0.440	0.440	0.440	0.440	1,000
2025-01-30	0.440	0.440	0.430	0.430	0.430	6,989
2025-01-29	0.460	0.460	0.460	0.460	0.460	0
2025-01-28	0.460	0.460	0.460	0.460	0.460	0
2025-01-27	0.460	0.460	0.460	0.460	0.460	0
2025-01-24	0.460	0.460	0.460	0.460	0.460	1,000
2025-01-23	0.460	0.460	0.460	0.460	0.460	0
2025-01-22	0.460	0.460	0.460	0.460	0.460	12,600
2025-01-21	0.430	0.430	0.430	0.430	0.430	0
2025-01-20	0.430	0.430	0.430	0.430	0.430	0
2025-01-17	0.430	0.430	0.430	0.430	0.430	2
2025-01-16	0.420	0.420	0.420	0.420	0.420	2
2025-01-15	0.420	0.420	0.420	0.420	0.420	2
2025-01-14	0.420	0.420	0.420	0.420	0.420	4
2025-01-13	0.420	0.420	0.420	0.420	0.420	5
2025-01-10	0.420	0.420	0.420	0.420	0.420	5
2025-01-09	0.470	0.470	0.470	0.470	0.470	5,000
2025-01-08	0.430	0.430	0.410	0.420	0.420	6,263
2025-01-07	0.430	0.430	0.430	0.430	0.430	125,004
2025-01-06	0.422	0.422	0.410	0.410	0.410	107,757
2025-01-03	0.380	0.380	0.380	0.380	0.380	0
2025-01-02	0.380	0.380	0.380	0.380	0.380	833
2024-12-31	0.376	0.376	0.376	0.376	0.376	465
2024-12-30	0.398	0.400	0.380	0.380	0.380	10,435
2024-12-27	0.390	0.390	0.390	0.390	0.390	441
2024-12-24	0.400	0.400	0.400	0.400	0.400	1
2024-12-23	0.400	0.400	0.400	0.400	0.400	0
2024-12-20	0.402	0.402	0.400	0.400	0.400	193
2024-12-19	0.400	0.400	0.400	0.400	0.400	15,004
2024-12-18	0.450	0.450	0.400	0.400	0.400	8,269
2024-12-17	0.410	0.410	0.410	0.410	0.410	2,887
2024-12-16	0.420	0.420	0.380	0.400	0.400	28,700
2024-12-13	0.420	0.420	0.420	0.420	0.420	12,684
2024-12-12	0.430	0.430	0.430	0.430	0.430	0
2024-12-11	0.430	0.430	0.430	0.430	0.430	0
2024-12-10	0.430	0.430	0.430	0.430	0.430	4
2024-12-09	0.430	0.430	0.430	0.430	0.430	27,354
2024-12-06	0.430	0.430	0.430	0.430	0.430	0
2024-12-05	0.430	0.430	0.430	0.430	0.430	0
2024-12-04	0.430	0.430	0.430	0.430	0.430	0
2024-12-03	0.430	0.430	0.430	0.430	0.430	25,005
2024-12-02	0.470	0.470	0.470	0.470	0.470	1
2024-11-29	0.460	0.460	0.430	0.430	0.430	4,047
2024-11-28	0.440	0.440	0.440	0.440	0.440	250
2024-11-27	0.470	0.470	0.440	0.440	0.440	2,200
2024-11-26	0.440	0.440	0.440	0.440	0.440	9

← NewerPage 8 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.