Minesto AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-17 | 4.793 | 4.967 | 4.134 | 4.239 | 4.239 | 1,088,715 |
| 2023-03-16 | 5.200 | 5.200 | 4.551 | 4.708 | 4.708 | 807,489 |
| 2023-03-15 | 5.151 | 5.374 | 5.141 | 5.248 | 5.248 | 127,848 |
| 2023-03-14 | 5.417 | 5.587 | 5.137 | 5.137 | 5.137 | 303,040 |
| 2023-03-13 | 5.335 | 6.003 | 5.267 | 5.417 | 5.417 | 434,414 |
| 2023-03-10 | 5.258 | 5.461 | 5.185 | 5.325 | 5.325 | 276,741 |
| 2023-03-09 | 5.180 | 5.505 | 5.166 | 5.229 | 5.229 | 436,369 |
| 2023-03-08 | 5.233 | 5.350 | 5.156 | 5.166 | 5.166 | 341,563 |
| 2023-03-07 | 5.321 | 5.325 | 5.233 | 5.233 | 5.233 | 321,230 |
| 2023-03-06 | 5.408 | 5.553 | 5.243 | 5.321 | 5.321 | 216,221 |
| 2023-03-03 | 5.466 | 5.519 | 5.209 | 5.398 | 5.398 | 185,618 |
| 2023-03-02 | 5.325 | 5.572 | 5.267 | 5.509 | 5.509 | 167,002 |
| 2023-03-01 | 5.446 | 5.446 | 5.146 | 5.374 | 5.374 | 235,165 |
| 2023-02-28 | 5.790 | 5.810 | 5.427 | 5.446 | 5.446 | 139,909 |
| 2023-02-27 | 5.805 | 6.366 | 5.558 | 5.810 | 5.810 | 520,824 |
| 2023-02-24 | 5.684 | 5.819 | 5.364 | 5.781 | 5.781 | 293,418 |
| 2023-02-23 | 5.804 | 5.804 | 5.644 | 5.729 | 5.729 | 195,704 |
| 2023-02-22 | 5.917 | 5.917 | 5.738 | 5.804 | 5.804 | 109,376 |
| 2023-02-21 | 6.182 | 6.182 | 5.785 | 5.917 | 5.917 | 182,102 |
| 2023-02-20 | 6.323 | 6.389 | 6.134 | 6.229 | 6.229 | 62,353 |
| 2023-02-17 | 6.361 | 6.361 | 5.993 | 6.323 | 6.323 | 117,601 |
| 2023-02-16 | 6.304 | 6.389 | 6.134 | 6.361 | 6.361 | 100,990 |
| 2023-02-15 | 6.342 | 6.422 | 6.182 | 6.314 | 6.314 | 88,197 |
| 2023-02-14 | 6.309 | 6.403 | 6.139 | 6.342 | 6.342 | 92,709 |
| 2023-02-13 | 6.271 | 6.493 | 6.149 | 6.309 | 6.309 | 152,433 |
| 2023-02-10 | 5.941 | 6.323 | 5.771 | 6.262 | 6.262 | 157,761 |
| 2023-02-09 | 6.031 | 6.040 | 5.686 | 5.941 | 5.941 | 234,154 |
| 2023-02-08 | 6.380 | 6.455 | 6.045 | 6.045 | 6.045 | 202,701 |
| 2023-02-07 | 6.663 | 6.672 | 6.191 | 6.323 | 6.323 | 422,111 |
| 2023-02-06 | 6.644 | 6.734 | 6.493 | 6.663 | 6.663 | 221,701 |
| 2023-02-03 | 7.017 | 7.050 | 6.531 | 6.644 | 6.644 | 387,430 |
| 2023-02-02 | 6.361 | 7.130 | 6.007 | 7.017 | 7.017 | 1,699,634 |
| 2023-02-01 | 8.919 | 9.428 | 8.919 | 8.970 | 8.970 | 188,169 |
| 2023-01-31 | 9.202 | 9.202 | 8.881 | 8.900 | 8.900 | 94,107 |
| 2023-01-30 | 9.254 | 9.343 | 8.871 | 9.202 | 9.202 | 125,534 |
| 2023-01-27 | 9.239 | 9.324 | 9.088 | 9.254 | 9.254 | 78,730 |
| 2023-01-26 | 9.414 | 9.438 | 9.202 | 9.239 | 9.239 | 54,731 |
| 2023-01-25 | 9.740 | 9.768 | 9.254 | 9.339 | 9.339 | 109,774 |
| 2023-01-24 | 9.617 | 9.768 | 9.272 | 9.702 | 9.702 | 104,711 |
| 2023-01-23 | 9.419 | 9.664 | 9.136 | 9.617 | 9.617 | 123,920 |
| 2023-01-20 | 9.107 | 9.419 | 9.107 | 9.419 | 9.419 | 67,525 |
| 2023-01-19 | 9.254 | 9.504 | 9.088 | 9.107 | 9.107 | 57,168 |
| 2023-01-18 | 9.136 | 9.551 | 9.060 | 9.254 | 9.254 | 70,172 |
| 2023-01-17 | 9.494 | 9.494 | 9.070 | 9.136 | 9.136 | 211,812 |
| 2023-01-16 | 9.617 | 9.655 | 9.438 | 9.494 | 9.494 | 77,737 |
| 2023-01-13 | 9.419 | 9.985 | 9.268 | 9.608 | 9.608 | 363,460 |
| 2023-01-12 | 9.098 | 9.390 | 9.055 | 9.263 | 9.263 | 73,429 |
| 2023-01-11 | 9.362 | 9.362 | 9.018 | 9.098 | 9.098 | 47,986 |
| 2023-01-10 | 9.419 | 9.419 | 9.155 | 9.362 | 9.362 | 95,163 |
| 2023-01-09 | 9.438 | 9.504 | 9.339 | 9.423 | 9.423 | 64,930 |
| 2023-01-05 | 9.296 | 9.357 | 9.239 | 9.339 | 9.339 | 30,617 |
| 2023-01-04 | 9.409 | 9.579 | 9.230 | 9.296 | 9.296 | 91,408 |
| 2023-01-03 | 9.343 | 9.438 | 9.202 | 9.409 | 9.409 | 40,506 |
| 2023-01-02 | 9.206 | 9.433 | 9.202 | 9.343 | 9.343 | 84,107 |
| 2022-12-30 | 9.324 | 9.438 | 9.065 | 9.202 | 9.202 | 123,392 |
| 2022-12-29 | 9.466 | 9.485 | 9.296 | 9.339 | 9.339 | 45,470 |
| 2022-12-28 | 9.674 | 9.674 | 9.263 | 9.466 | 9.466 | 59,706 |
| 2022-12-27 | 9.674 | 9.862 | 9.485 | 9.674 | 9.674 | 59,960 |
| 2022-12-23 | 9.438 | 9.853 | 9.438 | 9.674 | 9.674 | 81,148 |
| 2022-12-22 | 9.438 | 9.947 | 9.202 | 9.315 | 9.315 | 141,789 |
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.