Minesto AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 0.887 | 2.100 | 0.830 | 1.726 | 1.726 | 6,805,669 |
| 2026-10-16 | 0.901 | 0.947 | 0.861 | 0.890 | 0.890 | 1,105,039 |
| 2026-10-15 | 0.994 | 0.995 | 0.880 | 0.910 | 0.910 | 1,260,602 |
| 2026-10-14 | 1.044 | 1.074 | 0.880 | 0.997 | 0.997 | 1,648,923 |
| 2026-10-13 | 1.048 | 1.058 | 1.002 | 1.042 | 1.042 | 309,373 |
| 2026-10-12 | 1.038 | 1.080 | 1.024 | 1.058 | 1.058 | 308,743 |
| 2026-10-09 | 1.054 | 1.082 | 1.030 | 1.062 | 1.062 | 317,819 |
| 2026-10-08 | 1.060 | 1.076 | 1.034 | 1.054 | 1.054 | 365,077 |
| 2026-10-07 | 1.100 | 1.100 | 1.054 | 1.070 | 1.070 | 251,878 |
| 2026-10-06 | 1.050 | 1.158 | 1.042 | 1.112 | 1.112 | 587,938 |
| 2026-10-05 | 1.056 | 1.078 | 1.000 | 1.070 | 1.070 | 964,712 |
| 2026-10-02 | 1.106 | 1.108 | 1.018 | 1.080 | 1.080 | 747,496 |
| 2026-10-01 | 1.182 | 1.234 | 1.072 | 1.104 | 1.104 | 702,320 |
| 2026-09-30 | 1.160 | 1.240 | 1.120 | 1.172 | 1.172 | 614,007 |
| 2026-09-29 | 1.166 | 1.210 | 1.160 | 1.160 | 1.160 | 340,664 |
| 2026-09-28 | 1.212 | 1.212 | 1.150 | 1.168 | 1.168 | 435,861 |
| 2026-09-25 | 1.120 | 1.298 | 1.120 | 1.204 | 1.204 | 779,380 |
| 2026-09-24 | 1.180 | 1.228 | 1.110 | 1.122 | 1.122 | 224,150 |
| 2026-09-23 | 1.204 | 1.234 | 1.092 | 1.160 | 1.160 | 727,902 |
| 2026-09-22 | 1.132 | 1.160 | 1.070 | 1.122 | 1.122 | 749,046 |
| 2026-09-21 | 1.172 | 1.172 | 1.100 | 1.132 | 1.132 | 1,394,140 |
| 2026-09-18 | 1.206 | 1.232 | 1.080 | 1.170 | 1.170 | 1,556,688 |
| 2026-09-17 | 1.268 | 1.298 | 1.204 | 1.242 | 1.242 | 671,598 |
| 2026-09-16 | 1.282 | 1.316 | 1.244 | 1.262 | 1.262 | 489,759 |
| 2026-09-15 | 1.302 | 1.338 | 1.252 | 1.282 | 1.282 | 432,882 |
| 2026-09-14 | 1.332 | 1.380 | 1.250 | 1.298 | 1.298 | 575,177 |
| 2026-09-11 | 1.272 | 1.350 | 1.234 | 1.350 | 1.350 | 745,645 |
| 2026-09-10 | 1.314 | 1.338 | 1.260 | 1.300 | 1.300 | 556,048 |
| 2026-09-09 | 1.308 | 1.342 | 1.290 | 1.336 | 1.336 | 459,819 |
| 2026-09-08 | 1.360 | 1.400 | 1.292 | 1.310 | 1.310 | 757,976 |
| 2026-09-07 | 1.366 | 1.418 | 1.350 | 1.380 | 1.380 | 855,765 |
| 2026-09-04 | 1.462 | 1.470 | 1.350 | 1.370 | 1.370 | 707,119 |
| 2026-09-03 | 1.442 | 1.480 | 1.406 | 1.460 | 1.460 | 261,465 |
| 2026-09-02 | 1.380 | 1.494 | 1.380 | 1.456 | 1.456 | 677,044 |
| 2026-09-01 | 1.494 | 1.494 | 1.362 | 1.390 | 1.390 | 1,047,985 |
| 2026-08-31 | 1.550 | 1.590 | 1.430 | 1.496 | 1.496 | 922,472 |
| 2026-08-28 | 1.550 | 1.600 | 1.520 | 1.550 | 1.550 | 647,435 |
| 2026-08-27 | 1.760 | 1.764 | 1.550 | 1.550 | 1.550 | 1,396,528 |
| 2026-08-26 | 1.820 | 1.858 | 1.692 | 1.752 | 1.752 | 815,438 |
| 2026-08-25 | 1.762 | 1.868 | 1.762 | 1.820 | 1.820 | 375,952 |
| 2026-08-24 | 1.724 | 1.818 | 1.680 | 1.738 | 1.738 | 367,054 |
| 2026-08-21 | 1.770 | 1.800 | 1.674 | 1.716 | 1.716 | 405,280 |
| 2026-08-20 | 1.758 | 1.878 | 1.750 | 1.776 | 1.776 | 380,193 |
| 2026-08-19 | 1.702 | 1.842 | 1.698 | 1.750 | 1.750 | 494,321 |
| 2026-08-18 | 1.722 | 1.792 | 1.650 | 1.702 | 1.702 | 572,577 |
| 2026-08-17 | 1.824 | 1.824 | 1.720 | 1.736 | 1.736 | 645,331 |
| 2026-08-14 | 1.858 | 1.900 | 1.782 | 1.824 | 1.824 | 283,335 |
| 2026-08-13 | 1.928 | 2.000 | 1.802 | 1.860 | 1.860 | 612,301 |
| 2026-08-12 | 2.075 | 2.250 | 1.844 | 1.930 | 1.930 | 1,865,355 |
| 2026-08-11 | 1.990 | 2.095 | 1.906 | 2.055 | 2.055 | 1,329,408 |
| 2026-08-10 | 1.860 | 2.195 | 1.846 | 1.942 | 1.942 | 5,284,613 |
| 2026-08-07 | 1.648 | 1.648 | 1.574 | 1.626 | 1.626 | 430,456 |
| 2026-08-06 | 1.630 | 1.668 | 1.554 | 1.650 | 1.650 | 257,185 |
| 2026-08-05 | 1.602 | 1.680 | 1.602 | 1.628 | 1.628 | 296,053 |
| 2026-08-04 | 1.536 | 1.660 | 1.534 | 1.582 | 1.582 | 311,886 |
| 2026-08-03 | 1.690 | 1.690 | 1.502 | 1.534 | 1.534 | 785,297 |
| 2026-07-31 | 1.688 | 1.740 | 1.622 | 1.688 | 1.688 | 652,129 |
| 2026-07-30 | 1.880 | 1.880 | 1.646 | 1.688 | 1.688 | 1,159,215 |
| 2026-07-29 | 1.944 | 1.950 | 1.814 | 1.878 | 1.878 | 273,152 |
| 2026-07-28 | 1.950 | 1.978 | 1.870 | 1.946 | 1.946 | 334,035 |
Page 1 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.