Minesto AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 3.794 | 3.902 | 3.606 | 3.670 | 3.670 | 264,587 |
| 2025-08-08 | 3.730 | 3.828 | 3.720 | 3.764 | 3.764 | 167,405 |
| 2025-08-07 | 3.749 | 3.794 | 3.597 | 3.705 | 3.705 | 357,334 |
| 2025-08-06 | 3.828 | 3.853 | 3.710 | 3.794 | 3.794 | 199,439 |
| 2025-08-05 | 3.774 | 3.991 | 3.754 | 3.838 | 3.838 | 162,353 |
| 2025-08-04 | 3.991 | 3.991 | 3.759 | 3.774 | 3.774 | 407,741 |
| 2025-08-01 | 3.818 | 4.005 | 3.715 | 3.956 | 3.956 | 286,154 |
| 2025-07-31 | 3.892 | 3.941 | 3.823 | 3.843 | 3.843 | 229,276 |
| 2025-07-30 | 4.139 | 4.183 | 3.794 | 3.882 | 3.882 | 486,276 |
| 2025-07-29 | 4.139 | 4.237 | 3.946 | 3.951 | 3.951 | 295,787 |
| 2025-07-28 | 4.188 | 4.434 | 4.001 | 4.139 | 4.139 | 562,474 |
| 2025-07-25 | 3.946 | 4.257 | 3.946 | 4.099 | 4.099 | 794,711 |
| 2025-07-24 | 3.651 | 3.937 | 3.577 | 3.937 | 3.937 | 396,715 |
| 2025-07-23 | 3.557 | 3.656 | 3.523 | 3.572 | 3.572 | 118,312 |
| 2025-07-22 | 3.542 | 3.606 | 3.498 | 3.498 | 3.498 | 146,884 |
| 2025-07-21 | 3.483 | 3.759 | 3.483 | 3.572 | 3.572 | 343,413 |
| 2025-07-18 | 3.582 | 3.680 | 3.414 | 3.439 | 3.439 | 315,124 |
| 2025-07-17 | 3.690 | 3.730 | 3.552 | 3.577 | 3.577 | 250,030 |
| 2025-07-16 | 3.715 | 3.803 | 3.597 | 3.700 | 3.700 | 171,888 |
| 2025-07-15 | 3.646 | 3.823 | 3.498 | 3.754 | 3.754 | 216,527 |
| 2025-07-14 | 3.626 | 3.794 | 3.409 | 3.685 | 3.685 | 366,279 |
| 2025-07-11 | 3.961 | 4.079 | 3.621 | 3.690 | 3.690 | 693,616 |
| 2025-07-10 | 3.892 | 3.966 | 3.843 | 3.932 | 3.932 | 245,473 |
| 2025-07-09 | 3.720 | 3.976 | 3.582 | 3.838 | 3.838 | 617,338 |
| 2025-07-08 | 3.927 | 3.941 | 3.720 | 3.799 | 3.799 | 453,066 |
| 2025-07-07 | 4.198 | 4.212 | 3.794 | 3.927 | 3.927 | 847,616 |
| 2025-07-04 | 4.217 | 4.385 | 3.961 | 4.227 | 4.227 | 501,295 |
| 2025-07-03 | 4.695 | 4.695 | 3.966 | 4.222 | 4.222 | 1,447,059 |
| 2025-07-02 | 4.828 | 4.986 | 4.680 | 4.710 | 4.710 | 561,744 |
| 2025-07-01 | 4.631 | 5.025 | 4.434 | 4.907 | 4.907 | 1,283,874 |
| 2025-06-30 | 4.237 | 4.922 | 4.065 | 4.804 | 4.804 | 1,831,467 |
| 2025-06-27 | 3.808 | 4.469 | 3.552 | 4.247 | 4.247 | 2,290,896 |
| 2025-06-26 | 3.646 | 3.907 | 3.646 | 3.784 | 3.784 | 743,073 |
| 2025-06-25 | 3.434 | 4.079 | 3.434 | 3.592 | 3.592 | 2,318,719 |
| 2025-06-24 | 3.217 | 3.429 | 3.168 | 3.409 | 3.409 | 384,967 |
| 2025-06-23 | 3.109 | 3.365 | 3.109 | 3.212 | 3.212 | 424,777 |
| 2025-06-19 | 3.010 | 3.350 | 2.976 | 3.099 | 3.099 | 997,148 |
| 2025-06-18 | 3.074 | 3.202 | 2.818 | 3.005 | 3.005 | 1,741,320 |
| 2025-06-17 | 2.808 | 2.828 | 2.611 | 2.611 | 2.611 | 556,949 |
| 2025-06-16 | 2.887 | 3.158 | 2.606 | 2.808 | 2.808 | 1,293,626 |
| 2025-06-13 | 3.178 | 3.247 | 2.759 | 2.872 | 2.872 | 392,191 |
| 2025-06-12 | 2.710 | 3.705 | 2.616 | 3.055 | 3.055 | 1,881,434 |
| 2025-06-11 | 2.631 | 3.005 | 2.468 | 2.739 | 2.739 | 491,209 |
| 2025-06-10 | 2.764 | 2.764 | 2.572 | 2.680 | 2.680 | 351,738 |
| 2025-06-09 | 3.074 | 3.074 | 2.734 | 2.818 | 2.818 | 783,364 |
| 2025-06-05 | 3.257 | 3.321 | 2.956 | 3.074 | 3.074 | 503,114 |
| 2025-06-04 | 3.370 | 3.400 | 3.138 | 3.173 | 3.173 | 499,056 |
| 2025-06-03 | 3.202 | 3.449 | 3.202 | 3.331 | 3.331 | 682,328 |
| 2025-06-02 | 3.133 | 3.828 | 3.074 | 3.163 | 3.163 | 2,022,740 |
| 2025-05-30 | 3.316 | 3.350 | 3.005 | 3.153 | 3.153 | 1,625,865 |
| 2025-05-28 | 3.670 | 3.833 | 3.257 | 3.370 | 3.370 | 1,592,824 |
| 2025-05-27 | 3.459 | 4.631 | 2.956 | 3.577 | 3.577 | 9,996,112 |
| 2025-05-26 | 2.256 | 3.735 | 2.256 | 3.444 | 3.444 | 6,255,506 |
| 2025-05-23 | 1.657 | 2.296 | 1.657 | 2.296 | 2.296 | 2,473,952 |
| 2025-05-22 | 1.581 | 1.713 | 1.510 | 1.646 | 1.646 | 292,523 |
| 2025-05-21 | 1.557 | 1.665 | 1.557 | 1.583 | 1.583 | 285,396 |
| 2025-05-20 | 1.547 | 1.724 | 1.519 | 1.567 | 1.567 | 610,239 |
| 2025-05-19 | 1.584 | 1.586 | 1.519 | 1.537 | 1.537 | 193,489 |
| 2025-05-16 | 1.584 | 1.715 | 1.584 | 1.624 | 1.624 | 208,635 |
| 2025-05-15 | 1.598 | 1.614 | 1.537 | 1.584 | 1.584 | 243,165 |
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.