Minesto AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	0.574	0.620	0.572	0.586	0.586	1,318,426
2026-02-02	0.601	0.629	0.550	0.568	0.568	3,442,002
2026-01-30	0.615	0.659	0.596	0.613	0.613	2,145,673
2026-01-29	0.604	0.658	0.581	0.614	0.614	903,244
2026-01-28	0.643	0.669	0.569	0.605	0.605	3,107,862
2026-01-27	0.611	0.730	0.570	0.601	0.601	11,204,970
2026-01-26	0.659	0.659	0.600	0.611	0.611	1,769,984
2026-01-23	0.676	0.687	0.641	0.666	0.666	677,355
2026-01-22	0.703	0.718	0.671	0.675	0.675	799,835
2026-01-21	0.715	0.715	0.653	0.700	0.700	1,093,018
2026-01-20	0.689	0.716	0.670	0.716	0.716	408,250
2026-01-19	0.717	0.718	0.687	0.701	0.701	275,523
2026-01-16	0.704	0.721	0.703	0.717	0.717	327,034
2026-01-15	0.701	0.722	0.691	0.705	0.705	417,997
2026-01-14	0.691	0.720	0.678	0.717	0.717	649,153
2026-01-13	0.677	0.700	0.676	0.698	0.698	509,797
2026-01-12	0.712	0.713	0.677	0.690	0.690	715,347
2026-01-09	0.691	0.713	0.691	0.707	0.707	449,145
2026-01-08	0.701	0.701	0.679	0.690	0.690	881,693
2026-01-07	0.720	0.738	0.700	0.713	0.713	1,196,635
2026-01-05	0.727	0.727	0.704	0.718	0.718	200,187
2026-01-02	0.740	0.760	0.688	0.726	0.726	1,148,338
2025-12-30	0.765	0.770	0.729	0.738	0.738	723,448
2025-12-29	0.701	0.780	0.666	0.770	0.770	991,417
2025-12-23	0.720	0.736	0.698	0.698	0.698	862,179
2025-12-22	0.751	0.751	0.699	0.700	0.700	1,137,556
2025-12-19	0.693	0.708	0.681	0.699	0.699	359,614
2025-12-18	0.699	0.740	0.690	0.690	0.690	728,980
2025-12-17	0.700	0.726	0.688	0.701	0.701	586,136
2025-12-16	0.691	0.768	0.680	0.698	0.698	1,118,698
2025-12-15	0.716	0.740	0.659	0.700	0.700	1,704,903
2025-12-12	0.722	0.740	0.700	0.715	0.715	621,611
2025-12-11	0.733	0.745	0.689	0.720	0.720	1,032,649
2025-12-10	0.740	0.762	0.710	0.732	0.732	748,404
2025-12-09	0.800	0.800	0.699	0.737	0.737	1,264,841
2025-12-08	0.800	0.811	0.730	0.760	0.760	1,819,815
2025-12-05	0.850	0.880	0.784	0.829	0.829	6,272,831
2025-12-04	0.800	0.820	0.765	0.811	0.811	2,000,299
2025-12-03	0.806	0.850	0.760	0.802	0.802	4,324,883
2025-12-02	0.734	0.823	0.712	0.806	0.806	3,237,106
2025-12-01	0.780	0.820	0.729	0.730	0.730	1,476,909
2025-11-28	0.720	0.780	0.684	0.780	0.780	3,405,104
2025-11-27	0.633	0.735	0.608	0.692	0.692	5,353,318
2025-11-26	0.701	0.701	0.585	0.634	0.634	5,292,360
2025-11-25	0.655	0.718	0.641	0.669	0.669	1,482,616
2025-11-24	0.757	0.779	0.651	0.654	0.654	3,155,839
2025-11-21	0.800	0.826	0.710	0.727	0.727	12,033,800
2025-11-20	1.272	1.272	0.770	0.790	0.790	46,318,219
2025-11-19	1.244	1.256	1.152	1.170	1.170	1,291,129
2025-11-18	1.170	1.304	1.122	1.234	1.234	818,539
2025-11-17	1.270	1.270	1.168	1.178	1.178	1,043,809
2025-11-14	1.322	1.328	1.200	1.246	1.246	2,023,251
2025-11-13	1.398	1.410	1.260	1.304	1.304	2,867,309
2025-11-12	1.414	1.432	1.380	1.408	1.408	907,522
2025-11-11	1.436	1.436	1.390	1.416	1.416	270,130
2025-11-10	1.430	1.460	1.392	1.420	1.420	277,670
2025-11-07	1.422	1.464	1.420	1.448	1.448	157,622
2025-11-06	1.482	1.530	1.420	1.448	1.448	249,263
2025-11-05	1.442	1.540	1.430	1.458	1.458	165,476
2025-11-04	1.466	1.478	1.412	1.440	1.440	466,161

← NewerPage 4 of 5 · 251 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.