Minesto AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	9.438	9.579	9.272	9.428	9.428	29,999
2022-12-20	9.296	9.579	9.249	9.249	9.249	96,978
2022-12-19	9.560	9.617	9.155	9.296	9.296	78,535
2022-12-16	9.910	9.910	9.438	9.523	9.523	36,632
2022-12-15	9.504	9.787	9.249	9.749	9.749	99,971
2022-12-14	9.702	9.702	9.457	9.504	9.504	62,426
2022-12-13	9.711	9.994	9.457	9.702	9.702	112,623
2022-12-12	10.089	10.174	9.655	9.721	9.721	66,565
2022-12-09	9.862	9.910	9.815	9.891	9.891	25,539
2022-12-08	9.692	9.900	9.692	9.862	9.862	36,093
2022-12-07	10.089	10.278	9.513	9.692	9.692	138,840
2022-12-06	9.928	10.976	9.433	9.994	9.994	448,974
2022-12-05	9.655	9.928	9.655	9.928	9.928	85,194
2022-12-02	9.457	10.363	9.438	9.645	9.645	96,868
2022-12-01	9.282	9.475	9.263	9.386	9.386	50,973
2022-11-30	9.513	9.645	9.254	9.277	9.277	61,010
2022-11-29	9.272	9.655	9.272	9.513	9.513	47,971
2022-11-28	9.324	9.504	8.970	9.268	9.268	83,378
2022-11-25	9.438	9.853	9.013	9.155	9.155	201,168
2022-11-24	8.730	9.759	8.598	9.438	9.438	239,001
2022-11-23	9.074	9.390	8.588	8.588	8.588	219,339
2022-11-22	8.593	9.504	8.400	9.060	9.060	522,926
2022-11-21	8.890	8.890	8.494	8.503	8.503	186,711
2022-11-18	9.103	9.339	8.702	8.890	8.890	182,824
2022-11-17	9.541	9.636	9.136	9.136	9.136	144,530
2022-11-16	9.608	9.711	9.343	9.405	9.405	86,987
2022-11-15	9.994	10.004	9.532	9.608	9.608	54,107
2022-11-14	10.193	10.249	9.862	9.957	9.957	86,576
2022-11-11	10.051	10.523	9.910	10.193	10.193	188,355
2022-11-10	9.862	10.306	9.551	9.966	9.966	197,150
2022-11-09	9.645	10.145	9.645	9.862	9.862	300,638
2022-11-08	9.768	9.862	9.457	9.645	9.645	150,277
2022-11-07	9.881	9.891	9.457	9.759	9.759	199,195
2022-11-04	10.287	10.334	9.711	9.881	9.881	158,050
2022-11-03	10.268	10.381	10.032	10.287	10.287	116,239
2022-11-02	10.693	10.825	10.193	10.334	10.334	168,892
2022-11-01	10.834	10.995	10.570	10.693	10.693	129,153
2022-10-31	10.919	11.240	10.740	10.834	10.834	98,758
2022-10-28	11.278	11.278	10.665	10.919	10.919	104,790
2022-10-27	11.372	11.504	11.004	11.278	11.278	65,589
2022-10-26	11.410	11.740	10.674	11.372	11.372	254,781
2022-10-25	11.514	11.797	11.231	11.410	11.410	84,890
2022-10-24	11.844	11.844	11.278	11.514	11.514	149,946
2022-10-21	11.939	12.156	11.674	11.891	11.891	34,679
2022-10-20	11.948	12.259	11.797	11.910	11.910	34,253
2022-10-19	12.373	12.410	11.797	11.948	11.948	53,446
2022-10-18	12.392	12.458	12.127	12.373	12.373	79,902
2022-10-17	12.694	12.694	12.269	12.392	12.392	53,099
2022-10-14	12.741	12.741	12.401	12.646	12.646	43,327
2022-10-13	12.741	13.203	12.495	12.599	12.599	100,242
2022-10-12	12.731	13.203	12.675	12.750	12.750	128,576
2022-10-11	12.269	12.477	12.184	12.458	12.458	44,004
2022-10-10	12.014	12.590	12.014	12.222	12.222	27,079
2022-10-07	12.099	12.637	11.995	12.014	12.014	90,911
2022-10-06	12.052	12.052	11.835	11.939	11.939	25,886
2022-10-05	11.816	12.269	11.816	12.052	12.052	67,691
2022-10-04	11.618	11.891	11.514	11.816	11.816	66,203
2022-10-03	11.891	11.967	11.438	11.618	11.618	79,456
2022-09-30	11.797	12.175	11.797	11.976	11.976	44,758
2022-09-29	12.014	12.259	11.806	11.929	11.929	70,852

← NewerPage 17 of 22 · 1,262 trading daysOlder →

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.