Minesto AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	15.053	15.053	14.638	14.723	14.723	69,957
2022-04-06	15.147	15.157	14.251	14.732	14.732	147,278
2022-04-05	14.392	15.204	14.251	14.581	14.581	149,125
2022-04-04	14.100	14.355	13.817	14.336	14.336	81,741
2022-04-01	13.873	14.147	13.534	14.090	14.090	101,088
2022-03-31	13.987	14.147	13.647	13.845	13.845	58,230
2022-03-30	14.156	14.525	13.770	13.987	13.987	89,178
2022-03-29	14.156	14.609	13.902	14.156	14.156	103,897
2022-03-28	13.288	14.619	13.288	14.138	14.138	125,041
2022-03-25	13.685	13.685	13.194	13.194	13.194	52,611
2022-03-24	13.279	13.401	12.996	13.345	13.345	91,482
2022-03-23	13.411	13.930	12.977	13.250	13.250	84,301
2022-03-22	13.675	13.713	13.288	13.411	13.411	56,787
2022-03-21	13.685	13.873	13.449	13.675	13.675	61,109
2022-03-18	13.751	13.751	13.269	13.685	13.685	92,905
2022-03-17	13.798	14.326	13.600	13.751	13.751	163,463
2022-03-16	13.685	14.166	13.496	13.798	13.798	150,942
2022-03-15	14.374	14.591	13.213	13.543	13.543	196,684
2022-03-14	14.156	14.883	14.128	14.374	14.374	349,308
2022-03-11	13.958	14.525	13.590	14.053	14.053	177,582
2022-03-10	14.156	14.496	13.496	13.958	13.958	134,525
2022-03-09	12.977	14.534	12.977	13.779	13.779	360,746
2022-03-08	12.080	12.996	11.797	12.552	12.552	158,042
2022-03-07	12.392	12.543	11.533	12.212	12.212	485,867
2022-03-04	13.213	13.213	12.514	12.599	12.599	194,868
2022-03-03	13.109	13.685	12.741	13.222	13.222	186,926
2022-03-02	13.477	13.496	13.024	13.109	13.109	163,335
2022-03-01	14.015	14.156	13.307	13.477	13.477	95,309
2022-02-28	13.496	14.062	12.873	14.015	14.015	130,656
2022-02-25	12.713	13.864	12.713	13.562	13.562	245,479
2022-02-24	11.344	13.024	11.335	12.609	12.609	469,100
2022-02-23	13.383	14.147	13.335	13.760	13.760	79,790
2022-02-22	12.552	14.185	12.269	13.383	13.383	330,563
2022-02-21	13.694	13.864	12.477	13.213	13.213	622,738
2022-02-18	14.779	14.779	14.062	14.062	14.062	95,126
2022-02-17	15.280	15.280	14.534	14.779	14.779	93,500
2022-02-16	15.383	15.629	14.987	15.280	15.280	64,756
2022-02-15	14.676	15.534	14.676	15.383	15.383	62,267
2022-02-14	15.195	15.195	14.156	14.628	14.628	351,850
2022-02-11	15.723	16.044	15.393	15.695	15.695	59,915
2022-02-10	15.497	15.846	15.478	15.714	15.714	66,413
2022-02-09	15.855	16.035	15.563	15.572	15.572	75,924
2022-02-08	16.148	16.148	15.487	15.704	15.704	46,687
2022-02-07	16.044	16.053	15.431	15.874	15.874	85,190
2022-02-04	16.176	16.365	15.761	16.044	16.044	37,314
2022-02-03	16.459	16.695	15.808	16.119	16.119	58,912
2022-02-02	16.657	16.874	16.176	16.459	16.459	136,573
2022-02-01	15.421	16.657	15.421	16.657	16.657	180,755
2022-01-31	15.242	15.657	15.204	15.421	15.421	78,365
2022-01-28	15.638	15.638	15.100	15.242	15.242	88,449
2022-01-27	15.572	15.874	15.308	15.657	15.657	97,464
2022-01-26	15.100	16.016	14.921	15.874	15.874	144,446
2022-01-25	14.628	15.308	14.496	14.874	14.874	165,999
2022-01-24	15.761	15.761	14.156	14.600	14.600	451,630
2022-01-21	15.733	15.761	15.157	15.761	15.761	134,292
2022-01-20	15.733	16.044	15.572	15.733	15.733	121,707
2022-01-19	15.572	15.572	15.025	15.478	15.478	140,834
2022-01-18	16.091	16.091	15.213	15.572	15.572	306,122
2022-01-17	16.705	16.941	15.572	16.091	16.091	400,852
2022-01-14	17.082	17.082	16.374	16.705	16.705	293,821

← NewerPage 20 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.