Mincon Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	0.440	0.440	0.440	0.440	0.440	9
2024-11-25	0.470	0.470	0.470	0.470	0.470	0
2024-11-22	0.470	0.470	0.470	0.470	0.470	0
2024-11-21	0.470	0.470	0.470	0.470	0.470	0
2024-11-20	0.470	0.470	0.470	0.470	0.470	0
2024-11-19	0.470	0.470	0.470	0.470	0.470	0
2024-11-18	0.470	0.470	0.470	0.470	0.470	0
2024-11-15	0.470	0.470	0.470	0.470	0.470	0
2024-11-14	0.470	0.470	0.470	0.470	0.470	126,383
2024-11-13	0.440	0.440	0.440	0.440	0.430	0
2024-11-12	0.440	0.440	0.440	0.440	0.430	0
2024-11-11	0.440	0.440	0.440	0.440	0.430	1
2024-11-08	0.440	0.440	0.440	0.440	0.430	32,501
2024-11-07	0.440	0.440	0.440	0.440	0.430	1
2024-11-06	0.440	0.440	0.440	0.440	0.440	1
2024-11-05	0.450	0.450	0.440	0.440	0.440	2,503
2024-11-04	0.450	0.450	0.450	0.450	0.450	3
2024-11-01	0.470	0.470	0.450	0.450	0.450	1,314
2024-10-31	0.440	0.440	0.440	0.440	0.440	305,085
2024-10-30	0.440	0.440	0.440	0.440	0.440	2,102
2024-10-29	0.450	0.450	0.440	0.440	0.440	1,056
2024-10-28	0.440	0.440	0.440	0.440	0.440	25
2024-10-25	0.440	0.440	0.430	0.440	0.440	9,468
2024-10-24	0.450	0.450	0.430	0.430	0.430	3,600
2024-10-23	0.440	0.440	0.440	0.440	0.440	1
2024-10-22	0.440	0.440	0.440	0.440	0.440	52
2024-10-21	0.440	0.440	0.440	0.440	0.440	6
2024-10-18	0.440	0.440	0.440	0.440	0.440	5,016
2024-10-17	0.440	0.440	0.440	0.440	0.440	573
2024-10-16	0.440	0.440	0.440	0.440	0.440	6,750
2024-10-15	0.440	0.440	0.440	0.440	0.440	3,668
2024-10-14	0.440	0.440	0.440	0.440	0.440	2,158
2024-10-11	0.442	0.442	0.440	0.440	0.440	10,360
2024-10-10	0.440	0.440	0.440	0.440	0.440	0
2024-10-09	0.440	0.440	0.440	0.440	0.440	0
2024-10-08	0.440	0.440	0.440	0.440	0.440	17,010
2024-10-07	0.440	0.440	0.440	0.440	0.440	0
2024-10-04	0.440	0.440	0.440	0.440	0.440	1,500
2024-10-03	0.440	0.440	0.440	0.440	0.440	22,816
2024-10-02	0.440	0.440	0.410	0.410	0.410	7,069
2024-10-01	0.440	0.440	0.440	0.440	0.440	3,000
2024-09-30	0.450	0.450	0.440	0.440	0.440	5,000
2024-09-27	0.442	0.442	0.442	0.442	0.442	4,900
2024-09-26	0.442	0.450	0.440	0.440	0.440	5,404
2024-09-25	0.450	0.450	0.440	0.440	0.440	4,186
2024-09-24	0.450	0.450	0.450	0.450	0.450	1,522
2024-09-23	0.448	0.448	0.448	0.448	0.448	374
2024-09-20	0.450	0.450	0.450	0.450	0.450	2,000
2024-09-19	0.430	0.450	0.420	0.450	0.450	67,979
2024-09-18	0.440	0.440	0.440	0.440	0.440	11,205
2024-09-17	0.436	0.436	0.436	0.436	0.436	0
2024-09-16	0.450	0.450	0.436	0.436	0.436	800
2024-09-13	0.450	0.450	0.442	0.442	0.442	4,520
2024-09-12	0.430	0.430	0.430	0.430	0.430	28,605
2024-09-11	0.402	0.402	0.402	0.402	0.402	1,225
2024-09-10	0.386	0.398	0.386	0.398	0.398	1,843,660
2024-09-09	0.398	0.398	0.398	0.398	0.398	0
2024-09-06	0.398	0.398	0.398	0.398	0.398	0
2024-09-05	0.398	0.398	0.398	0.398	0.398	95
2024-09-04	0.398	0.400	0.398	0.400	0.400	1,000

← NewerPage 9 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.