Minesto AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-11 | 4.987 | 5.141 | 4.987 | 4.996 | 4.996 | 72,278 |
| 2023-09-08 | 5.161 | 5.161 | 4.957 | 4.987 | 4.987 | 113,318 |
| 2023-09-07 | 5.132 | 5.267 | 5.045 | 5.248 | 5.248 | 98,868 |
| 2023-09-06 | 5.229 | 5.374 | 4.987 | 5.132 | 5.132 | 114,617 |
| 2023-09-05 | 5.345 | 5.471 | 4.987 | 5.229 | 5.229 | 270,429 |
| 2023-09-04 | 5.267 | 5.567 | 5.093 | 5.277 | 5.277 | 248,951 |
| 2023-09-01 | 4.987 | 5.296 | 4.870 | 5.267 | 5.267 | 166,640 |
| 2023-08-31 | 4.890 | 5.180 | 4.836 | 4.987 | 4.987 | 152,367 |
| 2023-08-30 | 5.287 | 5.325 | 4.754 | 4.890 | 4.890 | 303,392 |
| 2023-08-29 | 5.122 | 5.413 | 5.122 | 5.277 | 5.277 | 241,920 |
| 2023-08-28 | 4.987 | 5.258 | 4.977 | 5.112 | 5.112 | 183,132 |
| 2023-08-25 | 4.938 | 5.132 | 4.817 | 4.948 | 4.948 | 261,063 |
| 2023-08-24 | 4.851 | 4.987 | 4.754 | 4.928 | 4.928 | 158,614 |
| 2023-08-23 | 4.744 | 4.987 | 4.498 | 4.841 | 4.841 | 324,275 |
| 2023-08-22 | 3.902 | 4.744 | 3.902 | 4.744 | 4.744 | 246,899 |
| 2023-08-21 | 4.115 | 4.115 | 3.892 | 4.072 | 4.072 | 125,085 |
| 2023-08-18 | 4.009 | 4.217 | 4.009 | 4.115 | 4.115 | 86,570 |
| 2023-08-17 | 3.989 | 4.309 | 3.989 | 4.164 | 4.164 | 169,248 |
| 2023-08-16 | 4.047 | 4.047 | 3.883 | 3.980 | 3.980 | 110,146 |
| 2023-08-15 | 4.377 | 4.377 | 4.067 | 4.086 | 4.086 | 196,933 |
| 2023-08-14 | 4.628 | 4.628 | 4.260 | 4.377 | 4.377 | 187,656 |
| 2023-08-11 | 4.623 | 4.706 | 4.541 | 4.628 | 4.628 | 58,017 |
| 2023-08-10 | 4.657 | 4.711 | 4.551 | 4.623 | 4.623 | 74,271 |
| 2023-08-09 | 4.536 | 4.730 | 4.386 | 4.657 | 4.657 | 90,337 |
| 2023-08-08 | 4.686 | 4.706 | 4.464 | 4.536 | 4.536 | 145,202 |
| 2023-08-07 | 4.585 | 4.730 | 4.401 | 4.686 | 4.686 | 105,042 |
| 2023-08-04 | 4.362 | 4.691 | 4.241 | 4.585 | 4.585 | 137,783 |
| 2023-08-03 | 4.507 | 4.701 | 4.270 | 4.362 | 4.362 | 164,955 |
| 2023-08-02 | 4.638 | 4.638 | 4.343 | 4.507 | 4.507 | 165,000 |
| 2023-08-01 | 4.546 | 5.006 | 4.362 | 4.638 | 4.638 | 513,152 |
| 2023-07-31 | 4.120 | 4.590 | 4.120 | 4.546 | 4.546 | 484,348 |
| 2023-07-28 | 3.825 | 4.120 | 3.815 | 4.120 | 4.120 | 243,564 |
| 2023-07-27 | 3.636 | 3.796 | 3.612 | 3.796 | 3.796 | 107,817 |
| 2023-07-26 | 3.670 | 3.800 | 3.583 | 3.636 | 3.636 | 140,322 |
| 2023-07-25 | 3.466 | 3.679 | 3.466 | 3.679 | 3.679 | 120,891 |
| 2023-07-24 | 3.534 | 3.583 | 3.384 | 3.466 | 3.466 | 154,571 |
| 2023-07-21 | 3.713 | 3.752 | 3.544 | 3.626 | 3.626 | 121,597 |
| 2023-07-20 | 3.539 | 3.718 | 3.539 | 3.713 | 3.713 | 146,144 |
| 2023-07-19 | 3.476 | 3.621 | 3.462 | 3.534 | 3.534 | 79,063 |
| 2023-07-18 | 3.437 | 3.486 | 3.389 | 3.462 | 3.462 | 63,012 |
| 2023-07-17 | 3.529 | 3.529 | 3.384 | 3.418 | 3.418 | 161,220 |
| 2023-07-14 | 3.350 | 3.544 | 3.341 | 3.529 | 3.529 | 130,976 |
| 2023-07-13 | 3.554 | 3.708 | 3.321 | 3.341 | 3.341 | 248,691 |
| 2023-07-12 | 3.311 | 3.563 | 3.311 | 3.554 | 3.554 | 98,249 |
| 2023-07-11 | 3.466 | 3.554 | 3.311 | 3.311 | 3.311 | 147,651 |
| 2023-07-10 | 3.258 | 3.621 | 3.258 | 3.462 | 3.462 | 435,255 |
| 2023-07-07 | 3.370 | 3.370 | 3.244 | 3.258 | 3.258 | 145,991 |
| 2023-07-06 | 3.457 | 3.471 | 3.355 | 3.370 | 3.370 | 227,147 |
| 2023-07-05 | 3.389 | 3.495 | 3.350 | 3.389 | 3.389 | 579,146 |
| 2023-07-04 | 3.437 | 3.510 | 3.341 | 3.389 | 3.389 | 324,694 |
| 2023-07-03 | 3.660 | 3.679 | 3.413 | 3.437 | 3.437 | 261,574 |
| 2023-06-30 | 3.679 | 3.946 | 3.621 | 3.660 | 3.660 | 259,485 |
| 2023-06-29 | 3.616 | 3.767 | 3.583 | 3.675 | 3.675 | 186,512 |
| 2023-06-28 | 3.684 | 3.834 | 3.597 | 3.616 | 3.616 | 154,120 |
| 2023-06-27 | 3.965 | 3.970 | 3.684 | 3.684 | 3.684 | 198,129 |
| 2023-06-26 | 3.892 | 3.965 | 3.825 | 3.834 | 3.834 | 116,361 |
| 2023-06-22 | 3.897 | 4.105 | 3.878 | 3.892 | 3.892 | 161,995 |
| 2023-06-21 | 4.052 | 4.115 | 3.873 | 3.897 | 3.897 | 231,307 |
| 2023-06-20 | 4.294 | 4.294 | 4.018 | 4.052 | 4.052 | 181,648 |
| 2023-06-19 | 4.551 | 4.594 | 4.280 | 4.294 | 4.294 | 125,323 |
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.