Mincon Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.990	1.000	0.960	1.000	1.000	30,378
2026-10-15	0.990	0.990	0.990	0.990	0.990	0
2026-10-14	1.000	1.000	0.990	0.990	0.990	10,002
2026-10-13	1.020	1.020	0.990	1.000	1.000	7,677
2026-10-12	1.020	1.020	1.020	1.020	1.020	50,029
2026-10-09	0.940	1.050	0.940	1.020	1.020	181,151
2026-10-08	0.940	0.950	0.940	0.940	0.940	51,925
2026-10-07	0.900	0.940	0.900	0.940	0.940	7,546
2026-10-06	0.870	0.920	0.870	0.920	0.920	13,255
2026-10-05	0.880	0.880	0.870	0.870	0.870	5,755
2026-10-02	0.870	0.870	0.855	0.855	0.855	42,401
2026-10-01	0.850	0.870	0.850	0.855	0.855	64,706
2026-09-30	0.840	0.840	0.840	0.840	0.840	500
2026-09-29	0.865	0.870	0.840	0.870	0.870	42,424
2026-09-28	0.860	0.870	0.840	0.870	0.870	22,703
2026-09-25	0.800	0.850	0.800	0.850	0.850	19,207
2026-09-24	0.760	0.770	0.760	0.770	0.770	1,120
2026-09-23	0.770	0.770	0.770	0.770	0.770	550
2026-09-22	0.750	0.770	0.750	0.770	0.770	6,058
2026-09-21	0.740	0.760	0.740	0.750	0.750	13,003
2026-09-18	0.700	0.740	0.700	0.740	0.740	8,383
2026-09-17	0.730	0.760	0.730	0.740	0.740	171,087
2026-09-16	0.750	0.750	0.725	0.725	0.725	23,555
2026-09-15	0.745	0.745	0.745	0.745	0.745	9,557
2026-09-14	0.720	0.720	0.720	0.720	0.720	22,059
2026-09-11	0.765	0.765	0.765	0.765	0.765	0
2026-09-10	0.750	0.770	0.750	0.765	0.765	17,315
2026-09-09	0.780	0.780	0.780	0.780	0.780	0
2026-09-08	0.850	0.850	0.780	0.780	0.780	9,004
2026-09-07	0.710	0.710	0.710	0.710	0.710	71,111
2026-09-04	0.710	0.710	0.710	0.710	0.710	5,113
2026-09-03	0.720	0.720	0.720	0.720	0.720	16,250
2026-09-02	0.730	0.730	0.700	0.700	0.700	5,731
2026-09-01	0.710	0.710	0.710	0.710	0.710	500
2026-08-31	0.730	0.730	0.730	0.730	0.730	80
2026-08-28	0.710	0.710	0.710	0.710	0.710	0
2026-08-27	0.730	0.730	0.710	0.710	0.710	14,501
2026-08-26	0.710	0.710	0.710	0.710	0.710	4,000
2026-08-25	0.730	0.730	0.730	0.730	0.730	0
2026-08-24	0.730	0.730	0.730	0.730	0.730	5,870
2026-08-21	0.720	0.720	0.710	0.710	0.710	27,410
2026-08-20	0.720	0.720	0.720	0.720	0.720	2,500
2026-08-19	0.710	0.730	0.710	0.720	0.720	13,484
2026-08-18	0.680	0.700	0.680	0.690	0.690	3,785
2026-08-17	0.700	0.700	0.690	0.690	0.690	31,676
2026-08-14	0.710	0.710	0.700	0.700	0.700	9,485
2026-08-13	0.700	0.730	0.700	0.710	0.710	10,310
2026-08-12	0.710	0.710	0.710	0.710	0.710	0
2026-08-11	0.710	0.710	0.710	0.710	0.710	0
2026-08-10	0.710	0.710	0.710	0.710	0.710	19
2026-08-07	0.710	0.710	0.710	0.710	0.710	0
2026-08-06	0.710	0.710	0.710	0.710	0.710	0
2026-08-05	0.710	0.710	0.700	0.710	0.710	5,055
2026-08-04	0.700	0.730	0.700	0.730	0.730	194,501
2026-08-03	0.660	0.660	0.660	0.660	0.660	4,217
2026-07-31	0.690	0.690	0.640	0.640	0.640	3,021
2026-07-30	0.680	0.680	0.680	0.680	0.680	5,000
2026-07-29	0.690	0.690	0.690	0.690	0.690	11
2026-07-28	0.710	0.720	0.690	0.690	0.690	35,998
2026-07-27	0.675	0.675	0.675	0.675	0.675	13

Page 1 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.