Minesto AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 2.971 | 3.227 | 2.853 | 3.050 | 3.050 | 1,494,720 |
| 2024-05-28 | 2.680 | 3.005 | 2.641 | 2.971 | 2.971 | 852,928 |
| 2024-05-27 | 2.720 | 2.720 | 2.601 | 2.680 | 2.680 | 592,871 |
| 2024-05-24 | 2.931 | 2.946 | 2.651 | 2.710 | 2.710 | 656,640 |
| 2024-05-23 | 2.764 | 2.961 | 2.680 | 2.794 | 2.794 | 1,484,824 |
| 2024-05-22 | 2.483 | 2.848 | 2.483 | 2.675 | 2.675 | 761,968 |
| 2024-05-21 | 2.592 | 2.670 | 2.473 | 2.483 | 2.483 | 455,427 |
| 2024-05-20 | 2.527 | 2.690 | 2.518 | 2.592 | 2.592 | 404,503 |
| 2024-05-17 | 2.734 | 2.798 | 2.508 | 2.527 | 2.527 | 744,583 |
| 2024-05-16 | 2.789 | 2.867 | 2.690 | 2.734 | 2.734 | 634,699 |
| 2024-05-15 | 2.769 | 2.877 | 2.660 | 2.784 | 2.784 | 1,127,077 |
| 2024-05-14 | 2.473 | 2.927 | 2.434 | 2.769 | 2.769 | 1,025,438 |
| 2024-05-13 | 2.729 | 2.734 | 2.473 | 2.473 | 2.473 | 843,408 |
| 2024-05-10 | 2.493 | 2.769 | 2.429 | 2.670 | 2.670 | 1,457,494 |
| 2024-05-08 | 2.247 | 2.547 | 2.212 | 2.429 | 2.429 | 2,097,756 |
| 2024-05-07 | 2.311 | 2.375 | 2.247 | 2.252 | 2.252 | 254,171 |
| 2024-05-06 | 2.306 | 2.330 | 2.192 | 2.311 | 2.311 | 469,786 |
| 2024-05-03 | 2.365 | 2.414 | 2.296 | 2.306 | 2.306 | 338,223 |
| 2024-05-02 | 2.478 | 2.483 | 2.325 | 2.365 | 2.365 | 503,927 |
| 2024-04-30 | 2.380 | 2.488 | 2.325 | 2.473 | 2.473 | 282,953 |
| 2024-04-29 | 2.434 | 2.478 | 2.306 | 2.345 | 2.345 | 615,178 |
| 2024-04-26 | 2.375 | 2.454 | 2.237 | 2.424 | 2.424 | 701,170 |
| 2024-04-25 | 2.271 | 2.404 | 2.247 | 2.335 | 2.335 | 704,879 |
| 2024-04-24 | 2.365 | 2.365 | 2.153 | 2.266 | 2.266 | 467,771 |
| 2024-04-23 | 2.153 | 2.335 | 2.089 | 2.306 | 2.306 | 1,001,663 |
| 2024-04-22 | 2.217 | 2.217 | 2.050 | 2.168 | 2.168 | 1,066,999 |
| 2024-04-19 | 2.217 | 2.276 | 2.114 | 2.227 | 2.227 | 1,162,899 |
| 2024-04-18 | 2.399 | 2.399 | 2.133 | 2.217 | 2.217 | 1,878,805 |
| 2024-04-17 | 2.503 | 2.503 | 2.350 | 2.399 | 2.399 | 410,678 |
| 2024-04-16 | 2.375 | 2.478 | 2.345 | 2.458 | 2.458 | 364,086 |
| 2024-04-15 | 2.370 | 2.503 | 2.345 | 2.385 | 2.385 | 521,673 |
| 2024-04-12 | 2.463 | 2.601 | 2.429 | 2.513 | 2.513 | 727,809 |
| 2024-04-11 | 2.626 | 2.626 | 2.350 | 2.434 | 2.434 | 1,237,602 |
| 2024-04-10 | 2.463 | 2.818 | 2.463 | 2.626 | 2.626 | 926,804 |
| 2024-04-09 | 2.335 | 2.458 | 2.286 | 2.454 | 2.454 | 681,222 |
| 2024-04-08 | 2.399 | 2.399 | 2.291 | 2.335 | 2.335 | 655,681 |
| 2024-04-05 | 2.483 | 2.493 | 2.286 | 2.394 | 2.394 | 829,649 |
| 2024-04-04 | 2.503 | 2.587 | 2.429 | 2.493 | 2.493 | 1,241,206 |
| 2024-04-03 | 2.690 | 2.690 | 2.404 | 2.503 | 2.503 | 1,933,811 |
| 2024-04-02 | 2.818 | 2.887 | 2.513 | 2.695 | 2.695 | 2,051,964 |
| 2024-03-28 | 2.897 | 2.897 | 2.754 | 2.818 | 2.818 | 355,532 |
| 2024-03-27 | 2.892 | 2.907 | 2.784 | 2.887 | 2.887 | 518,774 |
| 2024-03-26 | 2.872 | 2.981 | 2.838 | 2.892 | 2.892 | 523,529 |
| 2024-03-25 | 2.798 | 2.897 | 2.710 | 2.872 | 2.872 | 542,480 |
| 2024-03-22 | 2.848 | 2.862 | 2.690 | 2.798 | 2.798 | 854,695 |
| 2024-03-21 | 2.941 | 2.956 | 2.675 | 2.848 | 2.848 | 645,726 |
| 2024-03-20 | 2.907 | 2.976 | 2.858 | 2.946 | 2.946 | 382,219 |
| 2024-03-19 | 2.907 | 3.060 | 2.808 | 2.907 | 2.907 | 884,267 |
| 2024-03-18 | 3.015 | 3.074 | 2.882 | 2.907 | 2.907 | 233,708 |
| 2024-03-15 | 3.227 | 3.227 | 2.996 | 3.015 | 3.015 | 522,802 |
| 2024-03-14 | 3.237 | 3.237 | 3.119 | 3.232 | 3.232 | 304,851 |
| 2024-03-13 | 3.210 | 3.239 | 3.147 | 3.181 | 3.181 | 229,890 |
| 2024-03-12 | 3.161 | 3.273 | 3.108 | 3.210 | 3.210 | 283,163 |
| 2024-03-11 | 3.316 | 3.316 | 3.161 | 3.161 | 3.161 | 300,804 |
| 2024-03-08 | 3.321 | 3.389 | 3.229 | 3.326 | 3.326 | 402,169 |
| 2024-03-07 | 3.253 | 3.311 | 3.205 | 3.215 | 3.215 | 225,532 |
| 2024-03-06 | 3.282 | 3.307 | 3.186 | 3.253 | 3.253 | 247,893 |
| 2024-03-05 | 3.176 | 3.341 | 3.137 | 3.253 | 3.253 | 486,378 |
| 2024-03-04 | 3.360 | 3.360 | 3.147 | 3.176 | 3.176 | 683,368 |
| 2024-03-01 | 3.462 | 3.462 | 3.239 | 3.360 | 3.360 | 332,777 |
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.