Minesto AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.767	0.770	0.730	0.765	0.765	258,954
2026-04-29	0.776	0.792	0.730	0.742	0.742	1,221,146
2026-04-28	0.901	0.911	0.760	0.774	0.774	2,136,107
2026-04-27	0.860	0.949	0.837	0.898	0.898	1,387,501
2026-04-24	0.810	0.880	0.776	0.859	0.859	1,436,251
2026-04-23	0.809	0.819	0.769	0.810	0.810	1,130,091
2026-04-22	0.701	0.820	0.700	0.805	0.805	1,804,890
2026-04-21	0.722	0.739	0.701	0.705	0.705	309,588
2026-04-20	0.775	0.780	0.701	0.701	0.701	542,962
2026-04-17	0.759	0.831	0.720	0.752	0.752	1,365,518
2026-04-16	0.750	0.788	0.731	0.751	0.751	402,716
2026-04-15	0.728	0.764	0.707	0.750	0.750	403,007
2026-04-14	0.691	0.728	0.681	0.728	0.728	335,388
2026-04-13	0.681	0.700	0.680	0.695	0.695	359,361
2026-04-10	0.680	0.680	0.627	0.680	0.680	456,103
2026-04-09	0.701	0.708	0.680	0.682	0.682	381,903
2026-04-08	0.716	0.719	0.680	0.701	0.701	967,390
2026-04-07	0.747	0.760	0.692	0.695	0.695	742,162
2026-04-02	0.749	0.752	0.720	0.746	0.746	369,576
2026-04-01	0.696	0.759	0.690	0.758	0.758	432,296
2026-03-31	0.731	0.731	0.675	0.699	0.699	535,300
2026-03-30	0.756	0.756	0.716	0.735	0.735	1,364,654
2026-03-27	0.755	0.769	0.736	0.756	0.756	306,906
2026-03-26	0.767	0.778	0.732	0.750	0.750	626,877
2026-03-25	0.718	0.778	0.718	0.766	0.766	427,776
2026-03-24	0.720	0.775	0.671	0.718	0.718	1,137,987
2026-03-23	0.670	0.738	0.640	0.717	0.717	878,296
2026-03-20	0.623	0.689	0.623	0.659	0.659	759,257
2026-03-19	0.672	0.689	0.600	0.613	0.613	2,310,920
2026-03-18	0.751	0.823	0.670	0.672	0.672	1,709,851
2026-03-17	0.749	0.782	0.701	0.750	0.750	1,354,264
2026-03-16	0.804	0.833	0.753	0.761	0.761	1,003,830
2026-03-13	0.789	0.799	0.751	0.799	0.799	865,908
2026-03-12	0.739	0.800	0.713	0.786	0.786	1,429,226
2026-03-11	0.736	0.740	0.686	0.739	0.739	1,759,516
2026-03-10	0.654	0.740	0.652	0.725	0.725	1,641,899
2026-03-09	0.688	0.688	0.650	0.668	0.668	788,372
2026-03-06	0.659	0.700	0.658	0.690	0.690	1,963,066
2026-03-05	0.672	0.672	0.620	0.650	0.650	1,413,908
2026-03-04	0.609	0.679	0.591	0.673	0.673	782,024
2026-03-03	0.624	0.630	0.589	0.616	0.616	298,617
2026-03-02	0.610	0.630	0.580	0.624	0.624	788,505
2026-02-27	0.566	0.621	0.550	0.610	0.610	2,246,954
2026-02-26	0.617	0.650	0.540	0.545	0.545	2,771,355
2026-02-25	0.571	0.621	0.569	0.588	0.588	2,336,011
2026-02-24	0.564	0.580	0.554	0.569	0.569	595,391
2026-02-23	0.574	0.584	0.550	0.562	0.562	381,491
2026-02-20	0.560	0.587	0.556	0.584	0.584	926,220
2026-02-19	0.536	0.559	0.535	0.552	0.552	342,422
2026-02-18	0.559	0.589	0.537	0.541	0.541	394,467
2026-02-17	0.576	0.588	0.554	0.560	0.560	392,765
2026-02-16	0.599	0.599	0.570	0.589	0.589	471,480
2026-02-13	0.568	0.598	0.560	0.598	0.598	722,832
2026-02-12	0.550	0.580	0.515	0.569	0.569	754,156
2026-02-11	0.563	0.568	0.502	0.551	0.551	1,192,322
2026-02-10	0.570	0.579	0.561	0.568	0.568	283,372
2026-02-09	0.578	0.611	0.570	0.579	0.579	1,095,526
2026-02-06	0.578	0.590	0.570	0.588	0.588	488,525
2026-02-05	0.585	0.612	0.566	0.578	0.578	1,733,182
2026-02-04	0.576	0.619	0.534	0.586	0.586	1,814,322

← NewerPage 3 of 22 · 1,261 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.