Mincon Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-08	0.705	0.705	0.690	0.690	0.690	3,041
2026-05-07	0.710	0.710	0.690	0.690	0.690	13,693
2026-05-06	0.700	0.700	0.690	0.690	0.690	2,100
2026-05-05	0.700	0.710	0.690	0.690	0.690	5,046
2026-04-30	0.720	0.720	0.720	0.720	0.720	8,048
2026-04-29	0.690	0.690	0.690	0.690	0.690	0
2026-04-28	0.690	0.690	0.690	0.690	0.690	10,100
2026-04-27	0.700	0.700	0.700	0.700	0.700	3,000
2026-04-24	0.720	0.720	0.720	0.720	0.720	7
2026-04-23	0.715	0.715	0.715	0.715	0.715	91,776
2026-04-22	0.715	0.715	0.690	0.690	0.690	7,065
2026-04-21	0.690	0.690	0.690	0.690	0.690	5,383
2026-04-20	0.715	0.715	0.715	0.715	0.715	5
2026-04-17	0.690	0.690	0.690	0.690	0.690	0
2026-04-16	0.720	0.720	0.690	0.690	0.690	10,367
2026-04-15	0.715	0.715	0.680	0.680	0.680	368,970
2026-04-14	0.690	0.690	0.690	0.690	0.690	15,000
2026-04-13	0.700	0.700	0.690	0.700	0.700	7,592
2026-04-10	0.690	0.710	0.690	0.700	0.700	52,651
2026-04-09	0.720	0.720	0.720	0.720	0.720	6
2026-04-08	0.700	0.700	0.690	0.690	0.690	2,267
2026-04-07	0.700	0.700	0.690	0.700	0.700	12,750
2026-04-02	0.720	0.720	0.700	0.700	0.700	310
2026-04-01	0.700	0.700	0.700	0.700	0.700	414
2026-03-31	0.720	0.720	0.720	0.720	0.720	1,535
2026-03-30	0.700	0.700	0.690	0.690	0.690	3,500
2026-03-27	0.700	0.700	0.680	0.700	0.700	41,242
2026-03-26	0.690	0.720	0.690	0.720	0.720	3,444
2026-03-25	0.720	0.720	0.675	0.690	0.690	16,750
2026-03-24	0.705	0.710	0.700	0.700	0.700	3,123
2026-03-23	0.720	0.720	0.720	0.720	0.720	1,001
2026-03-20	0.755	0.755	0.755	0.755	0.755	15
2026-03-19	0.705	0.720	0.705	0.720	0.720	2,803
2026-03-18	0.720	0.750	0.720	0.720	0.720	5,059
2026-03-17	0.720	0.720	0.720	0.720	0.720	901
2026-03-16	0.700	0.700	0.700	0.700	0.700	1,000
2026-03-13	0.690	0.720	0.690	0.720	0.720	89,812
2026-03-12	0.720	0.720	0.660	0.700	0.700	4,339
2026-03-11	0.680	0.680	0.680	0.680	0.680	100,410
2026-03-10	0.650	0.670	0.650	0.670	0.670	21,312
2026-03-09	0.615	0.650	0.615	0.650	0.650	6,017
2026-03-06	0.605	0.635	0.605	0.605	0.605	6,878
2026-03-05	0.580	0.580	0.580	0.580	0.580	0
2026-03-04	0.650	0.650	0.550	0.580	0.580	233,635
2026-03-03	0.620	0.620	0.550	0.550	0.550	40,246
2026-03-02	0.610	0.650	0.610	0.650	0.650	7,011
2026-02-27	0.590	0.610	0.590	0.610	0.610	6,162
2026-02-26	0.600	0.610	0.585	0.610	0.610	5,700
2026-02-25	0.600	0.600	0.600	0.600	0.600	0
2026-02-24	0.600	0.600	0.600	0.600	0.600	2,178
2026-02-23	0.580	0.590	0.580	0.590	0.590	13,292
2026-02-20	0.580	0.580	0.580	0.580	0.580	3,500
2026-02-19	0.570	0.570	0.570	0.570	0.570	31,563
2026-02-18	0.590	0.590	0.590	0.590	0.590	1
2026-02-17	0.590	0.590	0.590	0.590	0.590	4
2026-02-16	0.595	0.595	0.595	0.595	0.595	15,098
2026-02-13	0.580	0.580	0.580	0.580	0.580	16
2026-02-12	0.580	0.580	0.580	0.580	0.580	0
2026-02-11	0.600	0.600	0.580	0.580	0.580	28
2026-02-10	0.575	0.580	0.575	0.580	0.580	213,809

← NewerPage 3 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.