Minesto AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	2.759	2.759	2.399	2.508	2.508	418,765
2025-02-13	2.680	2.902	2.675	2.759	2.759	352,307
2025-02-12	2.385	2.858	2.385	2.675	2.675	1,090,759
2025-02-11	1.914	2.414	1.914	2.365	2.365	808,259
2025-02-10	1.894	2.010	1.892	1.912	1.912	121,392
2025-02-07	1.847	2.020	1.847	1.892	1.892	267,696
2025-02-06	1.892	1.908	1.650	1.847	1.847	913,057
2025-02-05	2.020	2.020	1.845	1.886	1.886	1,098,730
2025-02-04	2.296	2.301	2.133	2.163	2.163	177,952
2025-02-03	2.271	2.350	2.202	2.296	2.296	266,032
2025-01-31	2.168	2.296	2.128	2.281	2.281	125,723
2025-01-30	2.114	2.256	2.089	2.168	2.168	90,090
2025-01-29	2.217	2.217	2.089	2.109	2.109	226,355
2025-01-28	2.222	2.242	2.133	2.222	2.222	143,134
2025-01-27	2.365	2.365	2.173	2.222	2.222	236,517
2025-01-24	2.158	2.365	2.138	2.365	2.365	307,035
2025-01-23	2.153	2.207	2.074	2.163	2.163	199,593
2025-01-22	2.207	2.301	2.119	2.173	2.173	403,986
2025-01-21	1.902	2.306	1.902	2.133	2.133	578,206
2025-01-20	1.990	1.995	1.888	1.902	1.902	581,469
2025-01-17	2.005	2.055	1.990	2.030	2.030	204,447
2025-01-16	2.030	2.050	1.995	2.005	2.005	241,737
2025-01-15	2.010	2.064	1.971	2.050	2.050	280,285
2025-01-14	2.143	2.143	1.995	2.074	2.074	211,102
2025-01-13	2.188	2.188	2.094	2.143	2.143	190,031
2025-01-10	2.227	2.276	2.168	2.188	2.188	284,561
2025-01-09	2.256	2.316	2.222	2.281	2.281	131,319
2025-01-08	2.355	2.365	2.256	2.256	2.256	226,879
2025-01-07	2.399	2.409	2.335	2.380	2.380	150,221
2025-01-03	2.365	2.419	2.330	2.399	2.399	208,833
2025-01-02	2.330	2.385	2.301	2.325	2.325	153,668
2024-12-30	2.409	2.449	2.291	2.325	2.325	215,280
2024-12-27	2.458	2.488	2.350	2.394	2.394	198,536
2024-12-23	2.375	2.527	2.375	2.458	2.458	215,822
2024-12-20	2.463	2.547	2.345	2.404	2.404	175,345
2024-12-19	2.345	2.523	2.271	2.439	2.439	538,972
2024-12-18	2.399	2.434	2.316	2.350	2.350	321,928
2024-12-17	2.606	2.606	2.266	2.434	2.434	1,216,903
2024-12-16	2.759	2.759	2.562	2.700	2.700	296,321
2024-12-13	2.897	2.941	2.675	2.813	2.813	301,607
2024-12-12	3.104	3.104	2.813	2.917	2.917	362,835
2024-12-11	3.133	3.193	2.927	3.015	3.015	243,153
2024-12-10	2.813	3.193	2.710	3.133	3.133	684,622
2024-12-09	2.759	2.818	2.715	2.818	2.818	124,278
2024-12-06	2.660	2.789	2.562	2.784	2.784	110,682
2024-12-05	2.473	2.744	2.473	2.660	2.660	164,568
2024-12-04	2.680	2.680	2.567	2.601	2.601	180,431
2024-12-03	2.759	2.759	2.523	2.720	2.720	240,881
2024-12-02	2.434	2.769	1.255	2.720	2.720	442,221
2024-11-29	2.483	2.508	2.394	2.449	2.449	79,471
2024-11-28	2.557	2.611	2.444	2.513	2.513	126,752
2024-11-27	2.454	2.596	2.434	2.552	2.552	137,369
2024-11-26	2.463	2.547	2.385	2.483	2.483	131,049
2024-11-25	2.444	2.611	2.434	2.468	2.468	202,538
2024-11-22	2.291	2.444	2.291	2.404	2.404	192,781
2024-11-21	2.375	2.429	2.291	2.311	2.311	283,402
2024-11-20	2.414	2.458	2.197	2.276	2.276	702,642
2024-11-19	2.641	2.641	2.345	2.429	2.429	740,584
2024-11-18	2.759	2.759	2.601	2.651	2.651	437,874
2024-11-15	2.710	2.897	2.710	2.808	2.808	164,506

← NewerPage 8 of 21 · 1,257 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.