Minesto AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 1.527 | 1.616 | 1.508 | 1.592 | 1.592 | 427,139 |
| 2025-05-13 | 1.588 | 1.596 | 1.508 | 1.525 | 1.525 | 291,310 |
| 2025-05-12 | 1.673 | 1.673 | 1.527 | 1.557 | 1.557 | 781,102 |
| 2025-05-09 | 1.675 | 1.675 | 1.590 | 1.671 | 1.671 | 228,665 |
| 2025-05-08 | 1.577 | 1.675 | 1.525 | 1.675 | 1.675 | 597,960 |
| 2025-05-07 | 1.726 | 1.726 | 1.579 | 1.606 | 1.606 | 318,537 |
| 2025-05-06 | 1.756 | 1.764 | 1.724 | 1.760 | 1.760 | 460,753 |
| 2025-05-05 | 1.677 | 1.764 | 1.677 | 1.754 | 1.754 | 339,235 |
| 2025-05-02 | 1.640 | 1.738 | 1.638 | 1.675 | 1.675 | 592,989 |
| 2025-04-30 | 1.527 | 1.675 | 1.470 | 1.586 | 1.586 | 482,331 |
| 2025-04-29 | 1.488 | 1.488 | 1.445 | 1.486 | 1.486 | 164,445 |
| 2025-04-28 | 1.541 | 1.571 | 1.482 | 1.502 | 1.502 | 202,295 |
| 2025-04-25 | 1.579 | 1.600 | 1.519 | 1.539 | 1.539 | 167,073 |
| 2025-04-24 | 1.557 | 1.557 | 1.500 | 1.527 | 1.527 | 168,027 |
| 2025-04-23 | 1.567 | 1.602 | 1.535 | 1.567 | 1.567 | 112,131 |
| 2025-04-22 | 1.655 | 1.655 | 1.531 | 1.567 | 1.567 | 306,577 |
| 2025-04-17 | 1.498 | 1.624 | 1.498 | 1.594 | 1.594 | 853,768 |
| 2025-04-16 | 1.500 | 1.553 | 1.462 | 1.498 | 1.498 | 1,129,798 |
| 2025-04-15 | 1.516 | 1.553 | 1.454 | 1.494 | 1.494 | 225,744 |
| 2025-04-14 | 1.549 | 1.596 | 1.466 | 1.516 | 1.516 | 301,438 |
| 2025-04-11 | 1.517 | 1.610 | 1.389 | 1.545 | 1.545 | 331,547 |
| 2025-04-10 | 1.630 | 1.646 | 1.449 | 1.450 | 1.450 | 385,601 |
| 2025-04-09 | 1.510 | 1.510 | 1.429 | 1.458 | 1.458 | 203,637 |
| 2025-04-08 | 1.429 | 1.624 | 1.427 | 1.512 | 1.512 | 543,603 |
| 2025-04-07 | 1.476 | 1.476 | 1.261 | 1.389 | 1.389 | 1,175,086 |
| 2025-04-04 | 1.626 | 1.673 | 1.458 | 1.480 | 1.480 | 1,010,318 |
| 2025-04-03 | 1.638 | 1.693 | 1.598 | 1.675 | 1.675 | 287,657 |
| 2025-04-02 | 1.722 | 1.722 | 1.616 | 1.636 | 1.636 | 121,503 |
| 2025-04-01 | 1.602 | 1.724 | 1.596 | 1.626 | 1.626 | 169,842 |
| 2025-03-31 | 1.675 | 1.758 | 1.616 | 1.661 | 1.661 | 460,637 |
| 2025-03-28 | 1.817 | 1.866 | 1.636 | 1.636 | 1.636 | 461,523 |
| 2025-03-27 | 1.689 | 1.969 | 1.626 | 1.740 | 1.740 | 588,969 |
| 2025-03-26 | 1.715 | 1.738 | 1.577 | 1.675 | 1.675 | 442,206 |
| 2025-03-25 | 1.744 | 1.744 | 1.657 | 1.722 | 1.722 | 183,657 |
| 2025-03-24 | 1.776 | 1.839 | 1.717 | 1.754 | 1.754 | 226,245 |
| 2025-03-21 | 1.862 | 1.872 | 1.774 | 1.795 | 1.795 | 121,144 |
| 2025-03-20 | 1.677 | 1.870 | 1.659 | 1.853 | 1.853 | 463,167 |
| 2025-03-19 | 1.772 | 1.874 | 1.665 | 1.677 | 1.677 | 126,707 |
| 2025-03-18 | 1.718 | 1.949 | 1.661 | 1.734 | 1.734 | 424,306 |
| 2025-03-17 | 1.862 | 1.862 | 1.626 | 1.636 | 1.636 | 1,037,914 |
| 2025-03-14 | 1.939 | 2.010 | 1.933 | 1.976 | 1.976 | 274,940 |
| 2025-03-13 | 1.995 | 2.025 | 1.933 | 1.959 | 1.959 | 302,353 |
| 2025-03-12 | 2.084 | 2.084 | 1.986 | 2.030 | 2.030 | 315,820 |
| 2025-03-11 | 2.133 | 2.242 | 2.050 | 2.089 | 2.089 | 178,686 |
| 2025-03-10 | 2.217 | 2.217 | 2.045 | 2.128 | 2.128 | 350,149 |
| 2025-03-07 | 2.321 | 2.321 | 2.069 | 2.247 | 2.247 | 498,215 |
| 2025-03-06 | 2.316 | 2.335 | 2.266 | 2.321 | 2.321 | 115,949 |
| 2025-03-05 | 2.325 | 2.414 | 2.252 | 2.385 | 2.385 | 192,137 |
| 2025-03-04 | 2.370 | 2.463 | 2.325 | 2.399 | 2.399 | 241,756 |
| 2025-03-03 | 2.646 | 2.646 | 2.330 | 2.488 | 2.488 | 267,037 |
| 2025-02-28 | 2.439 | 2.680 | 2.439 | 2.651 | 2.651 | 337,227 |
| 2025-02-27 | 2.306 | 2.483 | 2.286 | 2.434 | 2.434 | 203,560 |
| 2025-02-26 | 2.281 | 2.483 | 2.281 | 2.365 | 2.365 | 210,374 |
| 2025-02-25 | 2.296 | 2.306 | 2.252 | 2.301 | 2.301 | 136,001 |
| 2025-02-24 | 2.424 | 2.424 | 2.266 | 2.335 | 2.335 | 259,443 |
| 2025-02-21 | 2.463 | 2.493 | 2.365 | 2.424 | 2.424 | 146,779 |
| 2025-02-20 | 2.330 | 2.483 | 2.330 | 2.454 | 2.454 | 123,033 |
| 2025-02-19 | 2.316 | 2.399 | 2.256 | 2.325 | 2.325 | 143,548 |
| 2025-02-18 | 2.325 | 2.350 | 2.247 | 2.340 | 2.340 | 141,162 |
| 2025-02-17 | 2.508 | 2.557 | 2.301 | 2.365 | 2.365 | 233,490 |
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.