Minesto AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-04 | 8.521 | 8.588 | 8.133 | 8.269 | 8.269 | 290,247 |
| 2023-12-01 | 7.523 | 9.208 | 7.504 | 8.588 | 8.588 | 739,103 |
| 2023-11-30 | 7.727 | 8.007 | 7.514 | 7.514 | 7.514 | 194,192 |
| 2023-11-29 | 8.056 | 8.056 | 7.552 | 7.727 | 7.727 | 322,848 |
| 2023-11-28 | 8.279 | 8.279 | 6.875 | 8.075 | 8.075 | 880,932 |
| 2023-11-27 | 9.431 | 9.508 | 8.240 | 8.279 | 8.279 | 717,472 |
| 2023-11-24 | 8.714 | 9.470 | 8.540 | 9.431 | 9.431 | 830,979 |
| 2023-11-23 | 7.572 | 8.608 | 7.175 | 8.608 | 8.608 | 548,455 |
| 2023-11-22 | 7.669 | 7.794 | 7.059 | 7.572 | 7.572 | 439,377 |
| 2023-11-21 | 7.669 | 7.843 | 7.281 | 7.601 | 7.601 | 476,610 |
| 2023-11-20 | 6.420 | 7.698 | 6.420 | 7.669 | 7.669 | 631,914 |
| 2023-11-17 | 6.303 | 6.574 | 5.926 | 6.391 | 6.391 | 131,547 |
| 2023-11-16 | 6.487 | 6.633 | 5.916 | 6.303 | 6.303 | 217,188 |
| 2023-11-15 | 6.294 | 6.526 | 5.994 | 6.487 | 6.487 | 275,384 |
| 2023-11-14 | 5.597 | 6.042 | 5.597 | 5.994 | 5.994 | 367,272 |
| 2023-11-13 | 5.229 | 5.858 | 5.219 | 5.567 | 5.567 | 273,696 |
| 2023-11-10 | 5.035 | 5.325 | 5.035 | 5.219 | 5.219 | 280,400 |
| 2023-11-09 | 4.841 | 5.064 | 4.817 | 5.064 | 5.064 | 140,604 |
| 2023-11-08 | 4.774 | 4.841 | 4.735 | 4.793 | 4.793 | 85,796 |
| 2023-11-07 | 4.841 | 4.861 | 4.667 | 4.774 | 4.774 | 78,573 |
| 2023-11-06 | 4.798 | 4.928 | 4.638 | 4.836 | 4.836 | 183,956 |
| 2023-11-03 | 4.706 | 4.841 | 4.531 | 4.788 | 4.788 | 73,125 |
| 2023-11-02 | 4.609 | 4.870 | 4.425 | 4.706 | 4.706 | 90,442 |
| 2023-11-01 | 4.483 | 4.633 | 4.439 | 4.599 | 4.599 | 59,271 |
| 2023-10-31 | 4.643 | 4.643 | 4.439 | 4.483 | 4.483 | 146,709 |
| 2023-10-30 | 4.594 | 4.730 | 4.502 | 4.643 | 4.643 | 82,708 |
| 2023-10-27 | 4.502 | 4.725 | 4.493 | 4.594 | 4.594 | 86,166 |
| 2023-10-26 | 4.420 | 4.507 | 4.260 | 4.502 | 4.502 | 102,276 |
| 2023-10-25 | 4.343 | 4.507 | 4.343 | 4.420 | 4.420 | 63,164 |
| 2023-10-24 | 4.173 | 4.430 | 4.173 | 4.343 | 4.343 | 91,891 |
| 2023-10-23 | 4.275 | 4.527 | 4.139 | 4.173 | 4.173 | 78,649 |
| 2023-10-20 | 4.386 | 4.386 | 4.168 | 4.260 | 4.260 | 139,095 |
| 2023-10-19 | 4.328 | 4.531 | 4.260 | 4.386 | 4.386 | 120,022 |
| 2023-10-18 | 4.590 | 4.604 | 4.323 | 4.328 | 4.328 | 117,238 |
| 2023-10-17 | 4.701 | 4.701 | 4.377 | 4.590 | 4.590 | 245,650 |
| 2023-10-16 | 4.861 | 5.093 | 4.686 | 4.706 | 4.706 | 162,167 |
| 2023-10-13 | 4.880 | 4.977 | 4.841 | 4.861 | 4.861 | 98,328 |
| 2023-10-12 | 4.841 | 4.957 | 4.812 | 4.880 | 4.880 | 96,148 |
| 2023-10-11 | 4.899 | 4.967 | 4.778 | 4.807 | 4.807 | 54,170 |
| 2023-10-10 | 4.890 | 5.074 | 4.798 | 4.870 | 4.870 | 94,615 |
| 2023-10-09 | 5.045 | 5.103 | 4.841 | 4.841 | 4.841 | 66,665 |
| 2023-10-06 | 5.171 | 5.171 | 4.909 | 5.045 | 5.045 | 99,534 |
| 2023-10-05 | 4.812 | 5.180 | 4.711 | 5.171 | 5.171 | 144,971 |
| 2023-10-04 | 4.870 | 4.996 | 4.783 | 4.812 | 4.812 | 62,861 |
| 2023-10-03 | 5.035 | 5.035 | 4.793 | 4.870 | 4.870 | 107,095 |
| 2023-10-02 | 5.035 | 5.141 | 4.778 | 4.841 | 4.841 | 77,210 |
| 2023-09-29 | 5.035 | 5.112 | 4.764 | 5.035 | 5.035 | 107,771 |
| 2023-09-28 | 5.035 | 5.219 | 4.832 | 4.938 | 4.938 | 89,890 |
| 2023-09-27 | 5.277 | 5.413 | 5.006 | 5.035 | 5.035 | 172,684 |
| 2023-09-26 | 5.006 | 5.219 | 4.628 | 5.219 | 5.219 | 344,120 |
| 2023-09-25 | 5.083 | 5.209 | 4.909 | 5.006 | 5.006 | 129,549 |
| 2023-09-22 | 5.306 | 5.306 | 5.035 | 5.083 | 5.083 | 92,790 |
| 2023-09-21 | 5.403 | 5.403 | 5.171 | 5.258 | 5.258 | 147,003 |
| 2023-09-20 | 4.827 | 5.403 | 4.827 | 5.403 | 5.403 | 201,898 |
| 2023-09-19 | 4.744 | 4.957 | 4.691 | 4.827 | 4.827 | 192,210 |
| 2023-09-18 | 4.599 | 4.769 | 4.260 | 4.744 | 4.744 | 213,360 |
| 2023-09-15 | 4.648 | 4.701 | 4.575 | 4.599 | 4.599 | 61,122 |
| 2023-09-14 | 4.682 | 4.822 | 4.585 | 4.667 | 4.667 | 141,317 |
| 2023-09-13 | 4.938 | 4.996 | 4.672 | 4.696 | 4.696 | 100,105 |
| 2023-09-12 | 4.996 | 4.996 | 4.788 | 4.938 | 4.938 | 123,044 |
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.