Minesto AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	13.024	13.175	12.977	13.175	13.175	24,300
2022-07-05	13.166	13.203	12.656	13.024	13.024	51,910
2022-07-04	13.288	13.411	12.552	13.156	13.156	101,417
2022-07-01	13.043	13.354	12.986	13.288	13.288	46,333
2022-06-30	13.307	13.345	13.033	13.213	13.213	21,479
2022-06-29	13.420	13.420	13.071	13.307	13.307	51,992
2022-06-28	13.581	14.005	13.213	13.439	13.439	38,368
2022-06-27	13.515	14.628	13.307	13.581	13.581	47,167
2022-06-23	13.562	13.779	13.222	13.515	13.515	38,731
2022-06-22	13.779	13.958	13.213	13.637	13.637	40,747
2022-06-21	13.949	14.279	13.637	13.779	13.779	49,587
2022-06-20	13.637	13.939	13.571	13.864	13.864	63,408
2022-06-17	13.260	14.053	13.213	13.637	13.637	47,818
2022-06-16	14.156	14.751	13.194	13.420	13.420	67,682
2022-06-15	13.826	14.138	13.637	13.921	13.921	51,216
2022-06-14	14.119	14.289	13.741	13.873	13.873	71,134
2022-06-13	15.100	15.100	14.053	14.289	14.289	83,741
2022-06-10	14.770	15.034	14.175	14.959	14.959	127,673
2022-06-09	13.930	14.628	13.590	14.223	14.223	120,593
2022-06-08	14.062	14.364	13.826	13.930	13.930	37,790
2022-06-07	13.788	14.798	13.788	14.062	14.062	78,967
2022-06-03	13.968	14.194	13.685	13.788	13.788	36,551
2022-06-02	14.298	14.298	13.807	13.968	13.968	57,296
2022-06-01	14.477	14.619	14.034	14.298	14.298	75,079
2022-05-31	14.581	14.581	14.251	14.345	14.345	51,039
2022-05-30	14.166	14.657	13.968	14.581	14.581	144,667
2022-05-27	14.864	14.911	14.166	14.166	14.166	132,870
2022-05-25	13.213	15.044	13.213	14.864	14.864	391,318
2022-05-24	13.449	13.449	13.052	13.109	13.109	59,914
2022-05-23	13.562	13.779	13.288	13.609	13.609	56,130
2022-05-20	13.401	13.911	13.401	13.562	13.562	92,103
2022-05-19	13.590	13.637	13.307	13.534	13.534	54,483
2022-05-18	13.685	13.685	12.864	13.637	13.637	110,637
2022-05-17	13.024	13.401	13.024	13.232	13.232	56,786
2022-05-16	12.646	13.024	12.580	12.864	12.864	58,163
2022-05-13	12.901	13.015	12.552	12.722	12.722	60,801
2022-05-12	12.609	12.911	12.156	12.901	12.901	75,838
2022-05-11	12.269	12.769	12.175	12.609	12.609	36,814
2022-05-10	12.241	12.731	11.948	12.344	12.344	78,351
2022-05-09	12.505	12.505	11.844	12.241	12.241	132,632
2022-05-06	12.977	12.977	12.269	12.505	12.505	135,954
2022-05-05	13.090	13.250	12.741	12.948	12.948	87,711
2022-05-04	13.232	13.798	12.948	13.081	13.081	82,431
2022-05-03	13.732	13.732	13.024	13.232	13.232	109,675
2022-05-02	13.798	13.798	12.703	13.732	13.732	202,041
2022-04-29	13.590	14.440	13.317	13.798	13.798	177,520
2022-04-28	14.289	14.326	13.562	13.798	13.798	93,624
2022-04-27	13.685	14.289	13.637	14.241	14.241	96,154
2022-04-26	14.223	14.336	13.552	14.204	14.204	123,350
2022-04-25	14.156	14.666	13.939	14.223	14.223	79,299
2022-04-22	14.543	14.827	14.156	14.760	14.760	76,911
2022-04-21	15.261	15.289	14.458	14.543	14.543	124,610
2022-04-20	15.383	15.497	15.242	15.261	15.261	66,056
2022-04-19	15.648	15.648	15.223	15.383	15.383	69,509
2022-04-14	15.884	15.940	15.383	15.648	15.648	128,485
2022-04-13	14.374	16.091	13.968	15.950	15.950	567,071
2022-04-12	14.175	14.609	13.921	14.374	14.374	92,437
2022-04-11	14.723	14.845	14.156	14.175	14.175	69,612
2022-04-08	14.723	14.770	14.185	14.723	14.723	63,902
2022-04-07	15.053	15.053	14.638	14.723	14.723	69,957

← NewerPage 19 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.