Minesto AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	17.271	17.648	17.016	17.082	17.082	109,128
2022-01-12	17.460	17.865	17.044	17.271	17.271	101,540
2022-01-11	17.460	17.875	17.082	17.403	17.403	103,284
2022-01-10	17.648	17.799	17.441	17.460	17.460	114,628
2022-01-07	18.120	18.120	17.648	17.648	17.648	117,236
2022-01-05	18.262	18.403	17.950	18.120	18.120	51,030
2022-01-04	18.356	19.064	18.205	18.262	18.262	245,981
2022-01-03	17.460	18.403	17.176	18.328	18.328	145,741
2021-12-30	18.026	18.281	17.762	17.762	17.762	100,894
2021-12-29	18.328	18.469	18.026	18.026	18.026	62,353
2021-12-28	18.120	18.498	18.026	18.328	18.328	145,572
2021-12-27	18.120	18.385	17.837	18.120	18.120	162,735
2021-12-23	18.498	18.498	17.460	18.101	18.101	247,509
2021-12-22	16.421	18.875	16.421	17.752	17.752	789,990
2021-12-21	16.242	16.780	16.063	16.421	16.421	112,822
2021-12-20	16.270	16.488	15.770	16.242	16.242	164,900
2021-12-17	16.705	16.950	16.101	16.270	16.270	109,285
2021-12-16	16.610	16.865	16.138	16.620	16.620	181,973
2021-12-15	17.101	17.101	16.610	16.610	16.610	109,877
2021-12-14	17.507	17.837	16.922	17.101	17.101	177,330
2021-12-13	17.054	17.582	17.054	17.375	17.375	88,649
2021-12-10	16.988	17.261	16.808	17.035	17.035	81,691
2021-12-09	17.403	17.403	16.846	16.988	16.988	162,708
2021-12-08	17.460	17.686	17.280	17.403	17.403	66,557
2021-12-07	17.195	17.771	17.195	17.412	17.412	138,162
2021-12-06	17.969	17.969	17.195	17.195	17.195	153,965
2021-12-03	17.762	18.120	17.762	17.969	17.969	72,570
2021-12-02	18.743	18.743	17.592	17.752	17.752	197,589
2021-12-01	18.186	19.328	17.960	18.611	18.611	204,885
2021-11-30	17.554	18.309	17.110	18.186	18.186	131,156
2021-11-29	17.648	17.913	17.422	17.526	17.526	183,739
2021-11-26	18.498	18.498	17.648	17.648	17.648	227,459
2021-11-25	17.931	18.866	17.931	18.498	18.498	372,594
2021-11-24	18.045	18.460	17.743	17.931	17.931	93,490
2021-11-23	18.120	18.375	17.913	18.045	18.045	95,785
2021-11-22	18.951	18.951	18.233	18.554	18.554	136,254
2021-11-19	19.196	19.347	17.450	18.970	18.970	193,401
2021-11-18	19.819	19.819	19.121	19.158	19.158	115,415
2021-11-17	19.328	20.027	19.328	19.819	19.819	115,253
2021-11-16	19.913	19.913	18.989	19.328	19.328	225,229
2021-11-15	20.480	20.574	19.857	20.008	20.008	122,919
2021-11-12	20.801	20.989	20.310	20.480	20.480	134,569
2021-11-11	21.084	21.084	19.687	20.687	20.687	1,938,406
2021-11-10	20.574	21.386	19.989	21.084	21.084	337,807
2021-11-09	20.008	21.046	19.611	20.385	20.385	166,944
2021-11-08	21.197	21.707	20.197	20.329	20.329	307,157
2021-11-05	20.461	21.235	20.442	21.121	21.121	140,984
2021-11-04	19.630	20.668	19.442	20.442	20.442	269,052
2021-11-03	19.404	19.630	19.177	19.630	19.630	97,725
2021-11-02	19.857	19.857	19.177	19.385	19.385	108,622
2021-11-01	19.630	20.008	19.630	19.819	19.819	156,567
2021-10-29	20.008	20.008	18.856	19.630	19.630	225,618
2021-10-28	18.800	20.215	18.781	19.347	19.347	428,539
2021-10-27	18.073	18.753	17.771	18.347	18.347	98,984
2021-10-26	18.215	18.215	17.375	18.073	18.073	188,130
2021-10-25	18.167	18.394	17.969	18.215	18.215	103,565
2021-10-22	18.403	18.517	17.979	18.167	18.167	89,758
2021-10-21	19.064	19.064	18.215	18.403	18.403	121,064
2021-10-20	18.913	19.158	18.243	19.064	19.064	130,953
2021-10-19	19.895	19.989	18.781	18.913	18.913	177,622

← NewerPage 21 of 22 · 1,263 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.