Minesto AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 1.500 | 1.506 | 1.452 | 1.464 | 1.464 | 588,768 |
| 2025-10-31 | 1.580 | 1.580 | 1.500 | 1.500 | 1.500 | 171,144 |
| 2025-10-30 | 1.548 | 1.624 | 1.530 | 1.550 | 1.550 | 601,091 |
| 2025-10-29 | 1.596 | 1.626 | 1.498 | 1.528 | 1.528 | 1,095,083 |
| 2025-10-28 | 1.580 | 1.650 | 1.578 | 1.620 | 1.620 | 470,338 |
| 2025-10-27 | 1.752 | 1.768 | 1.522 | 1.580 | 1.580 | 964,825 |
| 2025-10-24 | 1.726 | 1.726 | 1.602 | 1.700 | 1.700 | 877,334 |
| 2025-10-23 | 1.764 | 1.814 | 1.700 | 1.700 | 1.700 | 470,154 |
| 2025-10-22 | 1.802 | 1.820 | 1.756 | 1.778 | 1.778 | 464,631 |
| 2025-10-21 | 1.832 | 1.832 | 1.790 | 1.798 | 1.798 | 394,458 |
| 2025-10-20 | 1.830 | 1.848 | 1.800 | 1.810 | 1.810 | 233,989 |
| 2025-10-17 | 1.822 | 1.850 | 1.800 | 1.810 | 1.810 | 349,338 |
| 2025-10-16 | 1.796 | 1.840 | 1.780 | 1.820 | 1.820 | 501,240 |
| 2025-10-15 | 1.766 | 1.800 | 1.762 | 1.794 | 1.794 | 345,216 |
| 2025-10-14 | 1.746 | 1.780 | 1.730 | 1.764 | 1.764 | 340,873 |
| 2025-10-13 | 1.764 | 1.802 | 1.722 | 1.736 | 1.736 | 1,051,969 |
| 2025-10-10 | 1.860 | 1.860 | 1.764 | 1.836 | 1.836 | 501,028 |
| 2025-10-09 | 1.904 | 1.928 | 1.822 | 1.848 | 1.848 | 330,170 |
| 2025-10-08 | 1.854 | 1.930 | 1.854 | 1.904 | 1.904 | 179,535 |
| 2025-10-07 | 1.940 | 1.940 | 1.834 | 1.890 | 1.890 | 185,565 |
| 2025-10-06 | 1.843 | 1.963 | 1.833 | 1.921 | 1.921 | 477,153 |
| 2025-10-03 | 1.841 | 1.864 | 1.805 | 1.864 | 1.864 | 323,635 |
| 2025-10-02 | 1.878 | 1.882 | 1.813 | 1.843 | 1.843 | 167,522 |
| 2025-10-01 | 1.866 | 1.884 | 1.819 | 1.876 | 1.876 | 426,625 |
| 2025-09-30 | 1.856 | 1.892 | 1.853 | 1.880 | 1.880 | 206,675 |
| 2025-09-29 | 1.866 | 1.892 | 1.853 | 1.876 | 1.876 | 226,619 |
| 2025-09-26 | 1.896 | 1.959 | 1.853 | 1.886 | 1.886 | 288,969 |
| 2025-09-25 | 1.892 | 1.904 | 1.862 | 1.896 | 1.896 | 281,987 |
| 2025-09-24 | 1.856 | 1.888 | 1.854 | 1.872 | 1.872 | 184,647 |
| 2025-09-23 | 1.858 | 1.886 | 1.853 | 1.854 | 1.854 | 208,064 |
| 2025-09-22 | 1.870 | 1.900 | 1.853 | 1.856 | 1.856 | 335,543 |
| 2025-09-19 | 1.860 | 1.918 | 1.841 | 1.868 | 1.868 | 681,785 |
| 2025-09-18 | 1.892 | 2.015 | 1.825 | 1.839 | 1.839 | 1,541,011 |
| 2025-09-17 | 1.981 | 2.040 | 1.835 | 1.892 | 1.892 | 4,253,692 |
| 2025-09-16 | 3.030 | 3.301 | 2.996 | 3.227 | 3.227 | 209,909 |
| 2025-09-15 | 3.079 | 3.168 | 3.000 | 3.074 | 3.074 | 93,672 |
| 2025-09-12 | 3.035 | 3.133 | 2.986 | 3.079 | 3.079 | 146,497 |
| 2025-09-11 | 2.981 | 3.124 | 2.981 | 3.055 | 3.055 | 111,757 |
| 2025-09-10 | 3.104 | 3.104 | 2.976 | 3.015 | 3.015 | 141,512 |
| 2025-09-09 | 3.143 | 3.247 | 3.099 | 3.109 | 3.109 | 123,099 |
| 2025-09-08 | 3.247 | 3.247 | 3.055 | 3.143 | 3.143 | 162,698 |
| 2025-09-05 | 3.094 | 3.562 | 3.094 | 3.252 | 3.252 | 328,353 |
| 2025-09-04 | 3.060 | 3.153 | 3.040 | 3.079 | 3.079 | 169,329 |
| 2025-09-03 | 3.212 | 3.212 | 3.005 | 3.055 | 3.055 | 456,048 |
| 2025-09-02 | 3.321 | 3.331 | 3.217 | 3.237 | 3.237 | 169,121 |
| 2025-09-01 | 3.355 | 3.400 | 3.252 | 3.331 | 3.331 | 214,224 |
| 2025-08-29 | 3.454 | 3.523 | 3.355 | 3.355 | 3.355 | 175,112 |
| 2025-08-28 | 3.478 | 3.562 | 3.360 | 3.493 | 3.493 | 156,251 |
| 2025-08-27 | 3.562 | 3.656 | 3.375 | 3.513 | 3.513 | 262,667 |
| 2025-08-26 | 3.606 | 3.611 | 3.449 | 3.572 | 3.572 | 100,325 |
| 2025-08-25 | 3.454 | 3.661 | 3.449 | 3.611 | 3.611 | 168,194 |
| 2025-08-22 | 3.424 | 3.557 | 3.326 | 3.488 | 3.488 | 221,120 |
| 2025-08-21 | 3.444 | 3.488 | 3.355 | 3.449 | 3.449 | 114,451 |
| 2025-08-20 | 3.592 | 3.597 | 3.449 | 3.454 | 3.454 | 190,166 |
| 2025-08-19 | 3.577 | 3.735 | 3.577 | 3.621 | 3.621 | 181,397 |
| 2025-08-18 | 3.651 | 3.705 | 3.562 | 3.606 | 3.606 | 263,010 |
| 2025-08-15 | 3.464 | 3.774 | 3.464 | 3.656 | 3.656 | 425,062 |
| 2025-08-14 | 3.803 | 3.902 | 3.365 | 3.562 | 3.562 | 914,984 |
| 2025-08-13 | 3.735 | 3.818 | 3.651 | 3.799 | 3.799 | 251,615 |
| 2025-08-12 | 3.680 | 3.803 | 3.582 | 3.735 | 3.735 | 240,995 |
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.