Minesto AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-16 | 4.498 | 4.546 | 4.260 | 4.444 | 4.444 | 99,231 |
| 2023-06-15 | 4.454 | 4.551 | 4.067 | 4.498 | 4.498 | 316,653 |
| 2023-06-14 | 4.212 | 4.454 | 4.086 | 4.314 | 4.314 | 219,685 |
| 2023-06-13 | 3.970 | 4.309 | 3.970 | 4.212 | 4.212 | 319,734 |
| 2023-06-12 | 4.207 | 4.352 | 3.771 | 3.970 | 3.970 | 463,565 |
| 2023-06-09 | 4.280 | 4.473 | 4.149 | 4.207 | 4.207 | 175,880 |
| 2023-06-08 | 4.638 | 4.706 | 4.202 | 4.202 | 4.202 | 477,805 |
| 2023-06-07 | 4.386 | 5.190 | 4.386 | 4.638 | 4.638 | 1,097,523 |
| 2023-06-05 | 3.370 | 4.285 | 3.282 | 4.265 | 4.265 | 743,184 |
| 2023-06-02 | 3.292 | 3.399 | 3.224 | 3.370 | 3.370 | 515,710 |
| 2023-06-01 | 3.273 | 3.360 | 3.224 | 3.273 | 3.273 | 273,046 |
| 2023-05-31 | 3.195 | 3.486 | 3.152 | 3.273 | 3.273 | 533,551 |
| 2023-05-30 | 3.171 | 3.263 | 3.089 | 3.147 | 3.147 | 222,615 |
| 2023-05-29 | 3.045 | 3.190 | 3.016 | 3.171 | 3.171 | 203,830 |
| 2023-05-26 | 3.021 | 3.098 | 3.002 | 3.045 | 3.045 | 186,362 |
| 2023-05-25 | 2.987 | 3.113 | 2.977 | 3.021 | 3.021 | 238,401 |
| 2023-05-24 | 3.176 | 3.176 | 2.982 | 2.987 | 2.987 | 213,762 |
| 2023-05-23 | 3.147 | 3.176 | 3.050 | 3.137 | 3.137 | 311,202 |
| 2023-05-22 | 3.311 | 3.311 | 3.094 | 3.147 | 3.147 | 269,619 |
| 2023-05-19 | 3.389 | 3.389 | 3.239 | 3.311 | 3.311 | 168,956 |
| 2023-05-17 | 3.350 | 3.350 | 3.234 | 3.292 | 3.292 | 79,072 |
| 2023-05-16 | 3.341 | 3.408 | 3.268 | 3.311 | 3.311 | 206,689 |
| 2023-05-15 | 3.307 | 3.544 | 3.268 | 3.341 | 3.341 | 170,215 |
| 2023-05-12 | 3.403 | 3.437 | 3.273 | 3.307 | 3.307 | 200,406 |
| 2023-05-11 | 3.379 | 3.476 | 3.307 | 3.399 | 3.399 | 262,142 |
| 2023-05-10 | 3.311 | 3.491 | 3.253 | 3.379 | 3.379 | 300,951 |
| 2023-05-09 | 3.500 | 3.621 | 3.302 | 3.311 | 3.311 | 506,609 |
| 2023-05-08 | 3.636 | 3.713 | 3.486 | 3.500 | 3.500 | 201,942 |
| 2023-05-05 | 3.742 | 3.834 | 3.636 | 3.636 | 3.636 | 162,181 |
| 2023-05-04 | 3.825 | 3.839 | 3.626 | 3.737 | 3.737 | 166,636 |
| 2023-05-03 | 3.844 | 3.854 | 3.689 | 3.767 | 3.767 | 116,543 |
| 2023-05-02 | 3.849 | 4.009 | 3.781 | 3.844 | 3.844 | 219,573 |
| 2023-04-28 | 3.902 | 4.018 | 3.820 | 3.849 | 3.849 | 161,404 |
| 2023-04-27 | 4.018 | 4.047 | 3.854 | 3.854 | 3.854 | 231,460 |
| 2023-04-26 | 4.052 | 4.052 | 3.902 | 4.018 | 4.018 | 106,514 |
| 2023-04-25 | 3.975 | 4.101 | 3.931 | 4.033 | 4.033 | 183,832 |
| 2023-04-24 | 3.873 | 4.052 | 3.863 | 3.975 | 3.975 | 229,667 |
| 2023-04-21 | 3.970 | 3.975 | 3.815 | 3.873 | 3.873 | 294,444 |
| 2023-04-20 | 3.999 | 4.144 | 3.878 | 3.878 | 3.878 | 163,416 |
| 2023-04-19 | 4.139 | 4.217 | 4.018 | 4.047 | 4.047 | 169,058 |
| 2023-04-18 | 4.101 | 4.178 | 4.023 | 4.139 | 4.139 | 121,498 |
| 2023-04-17 | 4.212 | 4.299 | 4.033 | 4.096 | 4.096 | 203,811 |
| 2023-04-14 | 4.101 | 4.299 | 4.101 | 4.207 | 4.207 | 250,554 |
| 2023-04-13 | 4.231 | 4.415 | 4.072 | 4.110 | 4.110 | 354,510 |
| 2023-04-12 | 4.391 | 4.643 | 4.168 | 4.260 | 4.260 | 389,316 |
| 2023-04-11 | 4.275 | 4.275 | 4.105 | 4.164 | 4.164 | 301,540 |
| 2023-04-06 | 4.309 | 4.439 | 4.270 | 4.270 | 4.270 | 137,015 |
| 2023-04-05 | 4.517 | 4.657 | 4.285 | 4.304 | 4.304 | 278,640 |
| 2023-04-04 | 4.691 | 5.054 | 4.420 | 4.517 | 4.517 | 891,157 |
| 2023-04-03 | 4.362 | 4.899 | 4.357 | 4.686 | 4.686 | 659,649 |
| 2023-03-31 | 4.394 | 4.493 | 4.266 | 4.357 | 4.357 | 342,055 |
| 2023-03-30 | 4.305 | 4.520 | 4.260 | 4.394 | 4.394 | 475,334 |
| 2023-03-29 | 4.357 | 4.454 | 4.200 | 4.305 | 4.305 | 312,874 |
| 2023-03-28 | 4.832 | 4.832 | 4.177 | 4.196 | 4.196 | 662,683 |
| 2023-03-27 | 4.628 | 5.141 | 4.628 | 4.791 | 4.791 | 325,674 |
| 2023-03-24 | 4.355 | 4.814 | 4.355 | 4.628 | 4.628 | 377,500 |
| 2023-03-23 | 4.626 | 4.626 | 4.272 | 4.313 | 4.313 | 211,180 |
| 2023-03-22 | 4.626 | 4.626 | 4.318 | 4.555 | 4.555 | 342,805 |
| 2023-03-21 | 4.067 | 4.454 | 4.067 | 4.299 | 4.299 | 401,266 |
| 2023-03-20 | 4.224 | 4.260 | 3.968 | 4.003 | 4.003 | 417,604 |
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.