MindArk PE AB (publ) (NGM:MNDRK)
Sweden · Delayed Price · Currency is SEK 1.395
+0.010 (0.72%)
At close: Nov 27, 2025
MindArk PE AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.40 | 1.40 | 1.23 | 1.37 | 1.37 | -1.79% | 115,085 |
| Nov 27, 2025 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | 0.72% | 27,426 |
| Nov 26, 2025 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -0.36% | 1,250 |
| Nov 24, 2025 | 1.31 | 1.39 | 1.31 | 1.39 | 1.39 | -0.36% | 2,280 |
| Nov 21, 2025 | 1.42 | 1.42 | 1.35 | 1.40 | 1.40 | 2.57% | 12,541 |
| Nov 20, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.74% | 12,000 |
| Nov 19, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 3,688 |
| Nov 14, 2025 | 1.38 | 1.49 | 1.35 | 1.35 | 1.35 | -2.53% | 20,032 |
| Nov 13, 2025 | 1.49 | 1.49 | 1.39 | 1.39 | 1.39 | 1.47% | 8,581 |
| Nov 12, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.74% | 100 |
| Nov 11, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -4.58% | 10,163 |
| Nov 10, 2025 | 1.38 | 1.57 | 1.34 | 1.42 | 1.42 | 3.27% | 37,711 |
| Nov 6, 2025 | 1.47 | 1.47 | 1.38 | 1.38 | 1.38 | - | 4,000 |
| Nov 5, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 3,636 |
| Nov 4, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.72% | 342 |
| Nov 3, 2025 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | -5.78% | 1,831 |
| Oct 29, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.68% | 750 |
| Oct 28, 2025 | 1.40 | 1.46 | 1.37 | 1.46 | 1.46 | -1.02% | 4,342 |
| Oct 27, 2025 | 1.38 | 1.48 | 1.38 | 1.48 | 1.48 | 7.66% | 1,295 |
| Oct 24, 2025 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | -4.86% | 2,427 |
| Oct 23, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -1.37% | 500 |
| Oct 21, 2025 | 1.36 | 1.47 | 1.36 | 1.46 | 1.46 | -0.68% | 14,201 |
| Oct 20, 2025 | 1.39 | 1.50 | 1.38 | 1.47 | 1.47 | 4.63% | 85,788 |
| Oct 17, 2025 | 1.50 | 1.55 | 1.37 | 1.41 | 1.41 | -6.02% | 5,013 |
| Oct 16, 2025 | 1.67 | 1.67 | 1.43 | 1.50 | 1.50 | -5.38% | 48,286 |
| Oct 15, 2025 | 1.44 | 1.58 | 1.41 | 1.58 | 1.58 | 5.33% | 76,590 |
| Oct 14, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.64% | 580 |
| Oct 13, 2025 | 1.52 | 1.53 | 1.51 | 1.53 | 1.53 | 0.66% | 7,844 |
| Oct 9, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -7.90% | 150 |
| Oct 8, 2025 | 1.55 | 1.65 | 1.55 | 1.65 | 1.65 | -1.20% | 300 |
| Oct 7, 2025 | 1.68 | 1.74 | 1.55 | 1.67 | 1.67 | -1.77% | 23,559 |
| Oct 6, 2025 | 1.70 | 1.70 | 1.51 | 1.70 | 1.70 | -2.31% | 1,297 |
| Oct 2, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 5.47% | 57 |
| Oct 1, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 91 |
| Sep 30, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 6.47% | 357 |
| Sep 29, 2025 | 1.50 | 1.80 | 1.50 | 1.55 | 1.55 | -8.04% | 22,384 |
| Sep 26, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 2.13% | 862 |
| Sep 25, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 2.81% | 150 |
| Sep 24, 2025 | 1.60 | 1.63 | 1.60 | 1.60 | 1.60 | 0.63% | 149,422 |
| Sep 23, 2025 | 1.59 | 1.60 | 1.59 | 1.59 | 1.59 | 0.32% | 1,370 |
| Sep 22, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 1.93% | 4,055 |
| Sep 19, 2025 | 1.70 | 1.70 | 1.53 | 1.56 | 1.56 | -5.18% | 24,871 |
| Sep 18, 2025 | 1.65 | 1.65 | 1.57 | 1.64 | 1.64 | - | 56,462 |
| Sep 17, 2025 | 1.80 | 1.80 | 1.58 | 1.64 | 1.64 | -3.24% | 63,529 |
| Sep 16, 2025 | 1.70 | 1.70 | 1.55 | 1.70 | 1.70 | 8.31% | 39,856 |
| Sep 15, 2025 | 1.80 | 1.80 | 1.57 | 1.57 | 1.57 | 1.62% | 2,858 |
| Sep 12, 2025 | 1.70 | 1.70 | 1.53 | 1.54 | 1.54 | -9.41% | 53,064 |
| Sep 11, 2025 | 1.73 | 1.73 | 1.63 | 1.70 | 1.70 | -1.45% | 11,726 |
| Sep 10, 2025 | 1.67 | 1.73 | 1.67 | 1.73 | 1.73 | -2.82% | 28,724 |
| Sep 9, 2025 | 1.60 | 1.78 | 1.60 | 1.78 | 1.78 | 10.59% | 12,645 |