Minesto AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 2.759 | 2.843 | 2.715 | 2.749 | 2.749 | 144,820 |
| 2024-11-13 | 2.680 | 2.838 | 2.680 | 2.759 | 2.759 | 229,016 |
| 2024-11-12 | 2.784 | 2.843 | 2.675 | 2.705 | 2.705 | 181,507 |
| 2024-11-11 | 2.739 | 2.892 | 2.734 | 2.853 | 2.853 | 196,377 |
| 2024-11-08 | 2.665 | 2.744 | 2.626 | 2.729 | 2.729 | 152,129 |
| 2024-11-07 | 2.710 | 2.710 | 2.601 | 2.665 | 2.665 | 131,320 |
| 2024-11-06 | 2.917 | 2.917 | 2.685 | 2.710 | 2.710 | 392,691 |
| 2024-11-05 | 3.005 | 3.074 | 2.882 | 2.941 | 2.941 | 238,687 |
| 2024-11-04 | 3.055 | 3.060 | 2.917 | 3.005 | 3.005 | 172,790 |
| 2024-11-01 | 3.035 | 3.069 | 2.897 | 3.064 | 3.064 | 180,503 |
| 2024-10-31 | 3.035 | 3.178 | 3.015 | 3.025 | 3.025 | 131,180 |
| 2024-10-30 | 3.060 | 3.207 | 3.030 | 3.079 | 3.079 | 124,861 |
| 2024-10-29 | 3.079 | 3.114 | 3.005 | 3.055 | 3.055 | 175,919 |
| 2024-10-28 | 3.079 | 3.153 | 3.055 | 3.079 | 3.079 | 223,399 |
| 2024-10-25 | 3.138 | 3.222 | 3.084 | 3.193 | 3.193 | 142,184 |
| 2024-10-24 | 3.321 | 3.321 | 3.079 | 3.153 | 3.153 | 433,435 |
| 2024-10-23 | 3.345 | 3.390 | 3.232 | 3.321 | 3.321 | 212,729 |
| 2024-10-22 | 3.340 | 3.454 | 3.252 | 3.345 | 3.345 | 174,974 |
| 2024-10-21 | 3.232 | 3.286 | 3.153 | 3.252 | 3.252 | 245,647 |
| 2024-10-18 | 3.232 | 3.350 | 3.138 | 3.237 | 3.237 | 170,448 |
| 2024-10-17 | 3.242 | 3.375 | 3.153 | 3.271 | 3.271 | 188,364 |
| 2024-10-16 | 3.257 | 3.439 | 3.153 | 3.242 | 3.242 | 237,906 |
| 2024-10-15 | 3.390 | 3.533 | 3.183 | 3.281 | 3.281 | 419,176 |
| 2024-10-14 | 3.129 | 3.725 | 3.129 | 3.331 | 3.331 | 1,018,091 |
| 2024-10-11 | 2.951 | 3.163 | 2.922 | 3.129 | 3.129 | 276,184 |
| 2024-10-10 | 3.158 | 3.193 | 2.956 | 2.961 | 2.961 | 352,178 |
| 2024-10-09 | 3.158 | 3.301 | 3.158 | 3.158 | 3.158 | 215,520 |
| 2024-10-08 | 3.370 | 3.370 | 3.055 | 3.158 | 3.158 | 489,880 |
| 2024-10-07 | 3.271 | 3.498 | 3.271 | 3.370 | 3.370 | 446,275 |
| 2024-10-04 | 3.547 | 3.547 | 3.153 | 3.232 | 3.232 | 1,036,497 |
| 2024-10-03 | 2.956 | 3.626 | 2.946 | 3.557 | 3.557 | 1,750,761 |
| 2024-10-02 | 2.779 | 3.035 | 2.779 | 2.956 | 2.956 | 755,924 |
| 2024-10-01 | 2.665 | 2.922 | 2.665 | 2.715 | 2.715 | 634,788 |
| 2024-09-30 | 2.675 | 2.749 | 2.621 | 2.660 | 2.660 | 455,542 |
| 2024-09-27 | 2.700 | 2.715 | 2.631 | 2.660 | 2.660 | 169,686 |
| 2024-09-26 | 2.754 | 2.754 | 2.606 | 2.700 | 2.700 | 220,769 |
| 2024-09-25 | 2.592 | 2.754 | 2.592 | 2.720 | 2.720 | 188,245 |
| 2024-09-24 | 2.592 | 2.596 | 2.463 | 2.592 | 2.592 | 460,905 |
| 2024-09-23 | 2.700 | 2.700 | 2.562 | 2.596 | 2.596 | 248,929 |
| 2024-09-20 | 2.665 | 2.705 | 2.616 | 2.700 | 2.700 | 77,419 |
| 2024-09-19 | 2.695 | 2.710 | 2.621 | 2.665 | 2.665 | 111,924 |
| 2024-09-18 | 2.710 | 2.715 | 2.631 | 2.695 | 2.695 | 118,193 |
| 2024-09-17 | 2.774 | 2.808 | 2.685 | 2.715 | 2.715 | 171,309 |
| 2024-09-16 | 2.710 | 2.813 | 2.665 | 2.774 | 2.774 | 152,032 |
| 2024-09-13 | 2.823 | 2.833 | 2.675 | 2.715 | 2.715 | 99,862 |
| 2024-09-12 | 2.739 | 2.823 | 2.690 | 2.769 | 2.769 | 135,629 |
| 2024-09-11 | 2.680 | 2.764 | 2.651 | 2.675 | 2.675 | 204,520 |
| 2024-09-10 | 2.828 | 2.858 | 2.631 | 2.680 | 2.680 | 253,042 |
| 2024-09-09 | 2.611 | 2.907 | 2.611 | 2.828 | 2.828 | 345,034 |
| 2024-09-06 | 2.660 | 2.715 | 2.596 | 2.611 | 2.611 | 249,950 |
| 2024-09-05 | 2.621 | 2.764 | 2.616 | 2.660 | 2.660 | 209,900 |
| 2024-09-04 | 2.660 | 2.734 | 2.572 | 2.616 | 2.616 | 410,854 |
| 2024-09-03 | 2.779 | 2.779 | 2.660 | 2.739 | 2.739 | 286,653 |
| 2024-09-02 | 2.843 | 2.877 | 2.744 | 2.779 | 2.779 | 299,955 |
| 2024-08-30 | 2.641 | 2.858 | 2.616 | 2.838 | 2.838 | 209,448 |
| 2024-08-29 | 2.725 | 2.823 | 2.621 | 2.656 | 2.656 | 285,181 |
| 2024-08-28 | 2.715 | 2.789 | 2.660 | 2.729 | 2.729 | 291,977 |
| 2024-08-27 | 2.828 | 2.858 | 2.695 | 2.710 | 2.710 | 273,424 |
| 2024-08-26 | 2.956 | 2.956 | 2.759 | 2.828 | 2.828 | 504,539 |
| 2024-08-23 | 2.956 | 2.966 | 2.853 | 2.956 | 2.956 | 197,700 |
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.