Minesto AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 2.956 | 2.966 | 2.853 | 2.956 | 2.956 | 197,700 |
| 2024-08-22 | 2.907 | 3.055 | 2.784 | 2.956 | 2.956 | 567,832 |
| 2024-08-21 | 2.956 | 2.956 | 2.695 | 2.897 | 2.897 | 618,222 |
| 2024-08-20 | 2.956 | 3.040 | 2.897 | 2.956 | 2.956 | 148,339 |
| 2024-08-19 | 2.922 | 3.005 | 2.897 | 2.956 | 2.956 | 224,267 |
| 2024-08-16 | 2.927 | 2.936 | 2.882 | 2.922 | 2.922 | 119,178 |
| 2024-08-15 | 2.956 | 2.971 | 2.833 | 2.927 | 2.927 | 250,099 |
| 2024-08-14 | 2.912 | 2.991 | 2.887 | 2.956 | 2.956 | 118,335 |
| 2024-08-13 | 2.966 | 2.971 | 2.843 | 2.917 | 2.917 | 160,031 |
| 2024-08-12 | 2.956 | 3.005 | 2.882 | 2.966 | 2.966 | 148,194 |
| 2024-08-09 | 2.956 | 2.986 | 2.907 | 2.956 | 2.956 | 73,861 |
| 2024-08-08 | 2.956 | 2.976 | 2.872 | 2.956 | 2.956 | 167,443 |
| 2024-08-07 | 2.996 | 3.040 | 2.927 | 2.956 | 2.956 | 148,623 |
| 2024-08-06 | 2.917 | 2.996 | 2.882 | 2.986 | 2.986 | 202,134 |
| 2024-08-05 | 2.922 | 3.010 | 2.680 | 2.917 | 2.917 | 986,935 |
| 2024-08-02 | 3.094 | 3.099 | 2.986 | 3.060 | 3.060 | 184,134 |
| 2024-08-01 | 3.104 | 3.212 | 3.015 | 3.099 | 3.099 | 310,110 |
| 2024-07-31 | 3.153 | 3.242 | 3.060 | 3.133 | 3.133 | 237,867 |
| 2024-07-30 | 3.217 | 3.306 | 3.114 | 3.153 | 3.153 | 362,888 |
| 2024-07-29 | 3.301 | 3.400 | 3.193 | 3.227 | 3.227 | 397,526 |
| 2024-07-26 | 3.326 | 3.326 | 3.153 | 3.301 | 3.301 | 325,415 |
| 2024-07-25 | 3.276 | 3.276 | 3.153 | 3.217 | 3.217 | 308,810 |
| 2024-07-24 | 3.005 | 3.321 | 2.966 | 3.281 | 3.281 | 517,912 |
| 2024-07-23 | 3.035 | 3.094 | 2.941 | 3.010 | 3.010 | 272,295 |
| 2024-07-22 | 3.124 | 3.124 | 2.931 | 3.030 | 3.030 | 373,587 |
| 2024-07-19 | 3.094 | 3.133 | 2.907 | 3.129 | 3.129 | 652,991 |
| 2024-07-18 | 3.232 | 3.247 | 3.025 | 3.094 | 3.094 | 551,319 |
| 2024-07-17 | 3.291 | 3.321 | 3.173 | 3.257 | 3.257 | 269,107 |
| 2024-07-16 | 3.301 | 3.326 | 3.158 | 3.296 | 3.296 | 479,489 |
| 2024-07-15 | 3.542 | 3.542 | 3.335 | 3.360 | 3.360 | 293,563 |
| 2024-07-12 | 3.478 | 3.587 | 3.390 | 3.542 | 3.542 | 204,626 |
| 2024-07-11 | 3.468 | 3.557 | 3.370 | 3.478 | 3.478 | 188,363 |
| 2024-07-10 | 3.606 | 3.685 | 3.449 | 3.488 | 3.488 | 317,343 |
| 2024-07-09 | 3.685 | 3.695 | 3.533 | 3.646 | 3.646 | 215,789 |
| 2024-07-08 | 3.715 | 3.744 | 3.606 | 3.685 | 3.685 | 181,552 |
| 2024-07-05 | 3.670 | 3.675 | 3.577 | 3.675 | 3.675 | 171,719 |
| 2024-07-04 | 3.582 | 3.695 | 3.567 | 3.670 | 3.670 | 302,439 |
| 2024-07-03 | 3.666 | 3.725 | 3.528 | 3.567 | 3.567 | 280,874 |
| 2024-07-02 | 3.646 | 3.769 | 3.572 | 3.666 | 3.666 | 294,782 |
| 2024-07-01 | 3.547 | 3.685 | 3.449 | 3.646 | 3.646 | 433,589 |
| 2024-06-28 | 3.587 | 3.739 | 3.533 | 3.567 | 3.567 | 288,603 |
| 2024-06-27 | 3.646 | 3.700 | 3.478 | 3.577 | 3.577 | 602,305 |
| 2024-06-26 | 3.380 | 3.646 | 3.321 | 3.646 | 3.646 | 434,306 |
| 2024-06-25 | 3.488 | 3.562 | 3.321 | 3.380 | 3.380 | 772,069 |
| 2024-06-24 | 3.286 | 3.685 | 3.286 | 3.483 | 3.483 | 926,184 |
| 2024-06-20 | 3.178 | 3.380 | 3.153 | 3.286 | 3.286 | 191,731 |
| 2024-06-19 | 3.340 | 3.340 | 3.109 | 3.173 | 3.173 | 555,753 |
| 2024-06-18 | 3.340 | 3.340 | 3.133 | 3.198 | 3.198 | 366,258 |
| 2024-06-17 | 3.271 | 3.395 | 3.217 | 3.340 | 3.340 | 178,776 |
| 2024-06-14 | 3.345 | 3.488 | 3.207 | 3.271 | 3.271 | 294,052 |
| 2024-06-13 | 3.488 | 3.488 | 3.129 | 3.345 | 3.345 | 922,088 |
| 2024-06-12 | 3.562 | 3.626 | 3.222 | 3.493 | 3.493 | 1,448,719 |
| 2024-06-11 | 3.941 | 4.001 | 3.542 | 3.562 | 3.562 | 737,169 |
| 2024-06-10 | 3.739 | 4.084 | 3.641 | 3.941 | 3.941 | 1,841,464 |
| 2024-06-07 | 3.907 | 3.991 | 3.656 | 3.735 | 3.735 | 666,618 |
| 2024-06-05 | 3.897 | 3.897 | 3.616 | 3.882 | 3.882 | 941,239 |
| 2024-06-04 | 3.956 | 4.158 | 3.764 | 3.897 | 3.897 | 1,624,582 |
| 2024-06-03 | 3.326 | 4.040 | 3.321 | 3.882 | 3.882 | 2,222,682 |
| 2024-05-31 | 3.360 | 3.429 | 3.153 | 3.301 | 3.301 | 867,824 |
| 2024-05-30 | 3.050 | 3.345 | 2.996 | 3.340 | 3.340 | 969,482 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.