Minesto AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 3.341 | 3.505 | 3.292 | 3.462 | 3.462 | 777,265 |
| 2024-02-28 | 3.413 | 3.428 | 3.147 | 3.341 | 3.341 | 778,171 |
| 2024-02-27 | 3.408 | 3.534 | 3.215 | 3.437 | 3.437 | 806,433 |
| 2024-02-26 | 3.679 | 3.820 | 3.186 | 3.408 | 3.408 | 3,722,180 |
| 2024-02-23 | 5.945 | 5.945 | 5.800 | 5.810 | 5.810 | 194,788 |
| 2024-02-22 | 5.935 | 6.003 | 5.597 | 5.945 | 5.945 | 480,796 |
| 2024-02-21 | 6.071 | 6.187 | 5.713 | 5.935 | 5.935 | 387,134 |
| 2024-02-20 | 5.926 | 6.129 | 5.810 | 6.071 | 6.071 | 245,839 |
| 2024-02-19 | 6.168 | 6.245 | 5.906 | 5.926 | 5.926 | 182,370 |
| 2024-02-16 | 6.497 | 6.497 | 6.168 | 6.168 | 6.168 | 384,553 |
| 2024-02-15 | 6.778 | 6.836 | 6.458 | 6.497 | 6.497 | 258,804 |
| 2024-02-14 | 6.265 | 6.739 | 6.129 | 6.729 | 6.729 | 409,131 |
| 2024-02-13 | 6.119 | 6.420 | 5.868 | 6.265 | 6.265 | 388,425 |
| 2024-02-12 | 6.623 | 6.642 | 6.052 | 6.119 | 6.119 | 607,500 |
| 2024-02-09 | 6.003 | 6.875 | 5.858 | 6.526 | 6.526 | 1,348,113 |
| 2024-02-08 | 5.713 | 5.945 | 5.567 | 5.732 | 5.732 | 242,110 |
| 2024-02-07 | 5.761 | 6.052 | 5.616 | 5.693 | 5.693 | 459,965 |
| 2024-02-06 | 5.345 | 5.945 | 5.277 | 5.761 | 5.761 | 680,709 |
| 2024-02-05 | 4.977 | 5.432 | 4.977 | 5.325 | 5.325 | 360,406 |
| 2024-02-02 | 4.938 | 5.161 | 4.909 | 4.977 | 4.977 | 287,355 |
| 2024-02-01 | 4.890 | 5.112 | 4.890 | 4.938 | 4.938 | 159,709 |
| 2024-01-31 | 5.161 | 5.180 | 4.841 | 4.890 | 4.890 | 428,144 |
| 2024-01-30 | 5.597 | 5.674 | 5.025 | 5.161 | 5.161 | 643,572 |
| 2024-01-29 | 5.819 | 5.984 | 5.374 | 5.597 | 5.597 | 555,213 |
| 2024-01-26 | 5.325 | 5.906 | 5.258 | 5.810 | 5.810 | 963,172 |
| 2024-01-25 | 5.248 | 5.645 | 5.083 | 5.229 | 5.229 | 969,117 |
| 2024-01-24 | 6.216 | 6.265 | 5.064 | 5.200 | 5.200 | 1,741,920 |
| 2024-01-23 | 7.640 | 7.736 | 6.207 | 6.207 | 6.207 | 2,252,799 |
| 2024-01-22 | 7.669 | 7.833 | 7.494 | 7.610 | 7.610 | 198,487 |
| 2024-01-19 | 7.891 | 8.017 | 7.669 | 7.669 | 7.669 | 138,445 |
| 2024-01-18 | 7.833 | 8.046 | 7.669 | 7.891 | 7.891 | 240,424 |
| 2024-01-17 | 8.133 | 8.133 | 7.765 | 7.833 | 7.833 | 274,703 |
| 2024-01-16 | 8.182 | 8.492 | 8.037 | 8.104 | 8.104 | 251,553 |
| 2024-01-15 | 8.598 | 8.676 | 8.085 | 8.182 | 8.182 | 309,363 |
| 2024-01-12 | 8.714 | 8.956 | 8.540 | 8.598 | 8.598 | 231,334 |
| 2024-01-11 | 8.676 | 8.956 | 8.463 | 8.889 | 8.889 | 436,436 |
| 2024-01-10 | 9.073 | 9.082 | 8.356 | 8.637 | 8.637 | 820,848 |
| 2024-01-09 | 10.167 | 10.341 | 8.792 | 8.908 | 8.908 | 852,072 |
| 2024-01-08 | 8.782 | 10.147 | 8.695 | 9.741 | 9.741 | 943,957 |
| 2024-01-05 | 8.908 | 9.227 | 8.588 | 8.860 | 8.860 | 164,263 |
| 2024-01-04 | 8.240 | 8.908 | 8.075 | 8.908 | 8.908 | 241,684 |
| 2024-01-03 | 8.182 | 8.308 | 7.901 | 8.240 | 8.240 | 117,546 |
| 2024-01-02 | 7.814 | 8.434 | 7.610 | 8.182 | 8.182 | 209,479 |
| 2023-12-29 | 7.814 | 7.862 | 7.456 | 7.814 | 7.814 | 168,371 |
| 2023-12-28 | 7.765 | 7.862 | 7.649 | 7.814 | 7.814 | 217,802 |
| 2023-12-27 | 8.308 | 8.308 | 7.765 | 7.765 | 7.765 | 314,692 |
| 2023-12-22 | 8.037 | 8.434 | 7.785 | 8.308 | 8.308 | 190,274 |
| 2023-12-21 | 8.356 | 8.356 | 7.765 | 8.037 | 8.037 | 274,999 |
| 2023-12-20 | 8.714 | 8.763 | 6.294 | 8.356 | 8.356 | 273,434 |
| 2023-12-19 | 8.463 | 8.763 | 8.327 | 8.714 | 8.714 | 122,991 |
| 2023-12-18 | 8.811 | 8.811 | 8.240 | 8.463 | 8.463 | 290,923 |
| 2023-12-15 | 8.927 | 9.102 | 8.734 | 8.811 | 8.811 | 145,595 |
| 2023-12-14 | 9.208 | 9.421 | 8.714 | 8.927 | 8.927 | 213,315 |
| 2023-12-13 | 8.995 | 9.324 | 8.889 | 9.082 | 9.082 | 112,990 |
| 2023-12-12 | 9.721 | 9.973 | 8.811 | 8.985 | 8.985 | 410,201 |
| 2023-12-11 | 9.160 | 9.508 | 8.908 | 9.392 | 9.392 | 205,254 |
| 2023-12-08 | 9.295 | 9.586 | 8.763 | 9.160 | 9.160 | 350,787 |
| 2023-12-07 | 8.492 | 9.644 | 8.240 | 9.295 | 9.295 | 727,416 |
| 2023-12-06 | 8.182 | 8.647 | 8.085 | 8.482 | 8.482 | 244,393 |
| 2023-12-05 | 8.269 | 8.879 | 8.133 | 8.182 | 8.182 | 448,756 |
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.