Minesto AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	12.193	12.467	12.005	12.005	12.005	51,204
2022-09-27	12.175	12.269	11.920	12.269	12.269	70,236
2022-09-26	12.363	12.410	11.976	12.042	12.042	88,050
2022-09-23	12.410	12.458	12.297	12.410	12.410	31,860
2022-09-22	12.269	12.505	12.241	12.439	12.439	48,324
2022-09-21	12.703	12.826	12.316	12.382	12.382	42,591
2022-09-20	12.269	12.741	12.080	12.694	12.694	69,613
2022-09-19	12.458	12.637	12.269	12.269	12.269	171,588
2022-09-16	13.175	13.203	11.797	11.797	11.797	83,273
2022-09-15	13.213	13.241	12.901	13.175	13.175	35,814
2022-09-14	13.147	13.298	12.835	13.213	13.213	140,315
2022-09-13	13.137	13.383	13.043	13.137	13.137	26,301
2022-09-12	13.317	13.401	13.033	13.033	13.033	50,819
2022-09-09	13.496	13.675	13.166	13.317	13.317	60,582
2022-09-08	13.430	13.675	13.326	13.496	13.496	37,885
2022-09-07	13.345	13.930	13.118	13.430	13.430	96,734
2022-09-06	13.307	13.392	13.071	13.345	13.345	49,472
2022-09-05	12.741	13.317	12.609	13.307	13.307	95,358
2022-09-02	13.317	13.581	13.128	13.505	13.505	50,066
2022-09-01	13.562	13.562	13.052	13.260	13.260	48,580
2022-08-31	13.326	13.562	13.118	13.562	13.562	76,131
2022-08-30	13.288	13.515	13.166	13.317	13.317	32,622
2022-08-29	13.496	13.637	13.099	13.288	13.288	65,542
2022-08-26	13.590	13.779	13.411	13.496	13.496	31,180
2022-08-25	13.685	13.854	13.496	13.590	13.590	46,927
2022-08-24	13.685	13.864	13.213	13.637	13.637	51,202
2022-08-23	13.505	13.854	13.326	13.637	13.637	62,315
2022-08-22	14.072	14.440	13.411	13.411	13.411	88,698
2022-08-19	14.628	14.723	14.081	14.081	14.081	132,117
2022-08-18	15.383	15.383	14.345	14.911	14.911	108,565
2022-08-17	14.638	15.770	14.638	15.261	15.261	189,739
2022-08-16	14.798	14.798	14.430	14.628	14.628	44,940
2022-08-15	14.543	14.902	14.392	14.798	14.798	65,860
2022-08-12	14.723	14.940	14.251	14.534	14.534	115,022
2022-08-11	15.015	15.138	14.628	14.723	14.723	74,421
2022-08-10	14.628	14.996	14.628	14.996	14.996	52,235
2022-08-09	14.619	14.902	14.449	14.591	14.591	54,195
2022-08-08	14.770	14.770	14.317	14.609	14.609	60,065
2022-08-05	14.996	14.996	14.496	14.723	14.723	47,269
2022-08-04	14.883	15.034	14.402	14.996	14.996	61,137
2022-08-03	14.723	14.921	14.402	14.883	14.883	51,225
2022-08-02	15.006	15.100	14.534	14.534	14.534	93,624
2022-08-01	14.864	15.006	14.458	14.987	14.987	80,126
2022-07-29	14.817	15.006	14.628	14.855	14.855	68,772
2022-07-28	14.770	15.034	14.591	14.789	14.789	76,846
2022-07-27	14.440	14.911	14.260	14.713	14.713	69,685
2022-07-26	14.723	14.902	14.156	14.411	14.411	130,353
2022-07-25	14.477	14.704	14.402	14.600	14.600	72,357
2022-07-22	14.345	14.392	14.138	14.392	14.392	50,505
2022-07-21	14.062	14.355	13.892	14.175	14.175	93,885
2022-07-20	14.043	14.119	13.685	14.062	14.062	61,205
2022-07-19	13.430	14.062	13.430	14.043	14.043	38,698
2022-07-18	13.619	14.109	13.401	13.921	13.921	49,764
2022-07-15	13.401	13.996	13.345	13.619	13.619	52,560
2022-07-14	13.968	14.147	13.326	13.326	13.326	63,641
2022-07-13	13.637	14.005	13.486	13.873	13.873	94,683
2022-07-12	13.685	13.788	13.505	13.779	13.779	39,580
2022-07-11	13.401	13.892	13.373	13.798	13.798	87,334
2022-07-08	13.081	14.581	12.892	13.364	13.364	218,936
2022-07-07	13.194	13.194	12.835	13.081	13.081	40,185

← NewerPage 18 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.