Minesto AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	1.950	1.978	1.870	1.946	1.946	334,035
2026-07-27	2.030	2.045	1.912	1.950	1.950	430,880
2026-07-24	1.910	2.050	1.832	2.030	2.030	620,434
2026-07-23	1.908	1.910	1.804	1.910	1.910	713,744
2026-07-22	1.748	1.924	1.748	1.910	1.910	1,020,729
2026-07-21	1.912	1.950	1.612	1.748	1.748	2,090,852
2026-07-20	2.170	2.190	1.832	1.900	1.900	1,584,375
2026-07-17	2.105	2.210	2.040	2.170	2.170	796,275
2026-07-16	2.210	2.210	2.010	2.100	2.100	1,045,922
2026-07-15	2.195	2.400	2.010	2.210	2.210	2,243,551
2026-07-14	1.996	2.190	1.996	2.155	2.155	952,998
2026-07-13	2.110	2.180	1.900	2.070	2.070	1,815,539
2026-07-10	1.780	2.200	1.764	2.110	2.110	3,056,733
2026-07-09	1.716	1.820	1.650	1.790	1.790	768,781
2026-07-08	1.742	1.860	1.678	1.694	1.694	1,631,458
2026-07-07	1.480	1.766	1.478	1.766	1.766	3,487,266
2026-07-06	1.440	1.546	1.440	1.480	1.480	647,701
2026-07-03	1.382	1.480	1.382	1.438	1.438	554,805
2026-07-02	1.298	1.420	1.290	1.380	1.380	597,026
2026-07-01	1.400	1.470	1.300	1.300	1.300	867,759
2026-06-30	1.496	1.580	1.390	1.400	1.400	1,128,983
2026-06-29	1.368	1.500	1.356	1.452	1.452	1,466,405
2026-06-26	1.318	1.398	1.228	1.356	1.356	1,018,137
2026-06-25	1.266	1.390	1.262	1.300	1.300	1,661,758
2026-06-24	1.068	1.298	1.040	1.228	1.228	1,371,241
2026-06-23	1.032	1.100	1.000	1.060	1.060	317,180
2026-06-22	1.010	1.104	1.010	1.036	1.036	448,569
2026-06-18	1.000	1.030	0.966	1.008	1.008	543,989
2026-06-17	0.998	1.078	0.965	1.000	1.000	709,574
2026-06-16	1.092	1.092	0.990	1.014	1.014	641,852
2026-06-15	1.150	1.188	1.092	1.092	1.092	560,873
2026-06-12	1.120	1.166	1.076	1.148	1.148	555,221
2026-06-11	1.096	1.192	1.080	1.120	1.120	197,036
2026-06-10	1.152	1.194	1.056	1.140	1.140	675,671
2026-06-09	1.076	1.150	1.000	1.146	1.146	985,269
2026-06-08	1.142	1.148	1.034	1.080	1.080	1,184,512
2026-06-05	1.160	1.228	1.030	1.150	1.150	1,754,520
2026-06-04	1.344	1.344	1.094	1.162	1.162	2,546,549
2026-06-03	1.364	1.576	1.226	1.318	1.318	3,632,032
2026-06-02	1.076	1.370	1.076	1.370	1.370	5,011,126
2026-06-01	0.989	1.170	0.935	1.052	1.052	3,657,577
2026-05-29	0.860	1.100	0.846	0.930	0.930	1,379,893
2026-05-28	0.850	0.859	0.810	0.859	0.859	1,046,095
2026-05-27	0.871	0.888	0.845	0.860	0.860	525,726
2026-05-26	0.878	0.889	0.867	0.869	0.869	876,143
2026-05-25	0.887	0.887	0.845	0.878	0.878	687,259
2026-05-22	0.865	0.874	0.847	0.870	0.870	284,671
2026-05-21	0.845	0.860	0.830	0.859	0.859	312,000
2026-05-20	0.861	0.864	0.787	0.844	0.844	839,085
2026-05-19	0.819	0.900	0.790	0.870	0.870	947,317
2026-05-18	0.860	0.860	0.810	0.819	0.819	420,441
2026-05-15	0.825	0.890	0.825	0.857	0.857	602,514
2026-05-13	0.866	0.870	0.802	0.824	0.824	664,924
2026-05-12	0.844	0.860	0.761	0.860	0.860	841,005
2026-05-11	0.846	0.880	0.800	0.844	0.844	1,050,024
2026-05-08	0.748	0.843	0.730	0.842	0.842	951,723
2026-05-07	0.780	0.799	0.737	0.750	0.750	1,055,637
2026-05-06	0.730	0.785	0.729	0.778	0.778	1,366,845
2026-05-05	0.751	0.785	0.719	0.729	0.729	652,608
2026-05-04	0.771	0.798	0.712	0.749	0.749	1,323,103

← NewerPage 2 of 3 · 129 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.