MindArk PE AB (publ) (NGM:MNDRK)
Sweden · Delayed Price · Currency is SEK 1.200
-0.010 (-0.83%)
At close: Mar 11, 2026
MindArk PE AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1.31 | 1.31 | 1.21 | 1.21 | 1.21 | -3.97% | 5,858 |
| Mar 9, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.40% | 15,974 |
| Mar 6, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | 6.36% | 2,500 |
| Mar 4, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 500 |
| Mar 3, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -8.53% | 125 |
| Mar 2, 2026 | 1.19 | 1.29 | 1.19 | 1.29 | 1.29 | 8.86% | 1,331 |
| Feb 27, 2026 | 1.32 | 1.32 | 1.16 | 1.19 | 1.19 | -11.24% | 83,418 |
| Feb 26, 2026 | 1.38 | 1.38 | 1.34 | 1.34 | 1.34 | 0.75% | 999 |
| Feb 25, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.75% | 430 |
| Feb 24, 2026 | 1.45 | 1.45 | 1.34 | 1.34 | 1.34 | - | 590 |
| Feb 23, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | -4.64% | 3,626 |
| Feb 20, 2026 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | 4.48% | 19,524 |
| Feb 18, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -4.96% | 770 |
| Feb 16, 2026 | 1.49 | 1.49 | 1.35 | 1.41 | 1.41 | 6.02% | 13,769 |
| Feb 12, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.48% | 875 |
| Feb 11, 2026 | 1.34 | 1.54 | 1.34 | 1.35 | 1.35 | 1.50% | 3,569 |
| Feb 10, 2026 | 1.65 | 1.65 | 1.31 | 1.33 | 1.33 | -7.32% | 2,025 |
| Feb 9, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.35% | 1,290 |
| Feb 6, 2026 | 1.32 | 1.44 | 1.30 | 1.44 | 1.44 | 9.09% | 1,228 |
| Feb 5, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 735 |
| Feb 4, 2026 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | -2.94% | 178 |
| Feb 3, 2026 | 1.31 | 1.36 | 1.31 | 1.36 | 1.36 | -6.21% | 21,010 |
| Feb 2, 2026 | 1.56 | 1.56 | 1.32 | 1.45 | 1.45 | 3.57% | 5,630 |
| Jan 30, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -5.41% | 10,000 |
| Jan 26, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 1.02% | 110 |
| Jan 23, 2026 | 1.46 | 1.50 | 1.41 | 1.47 | 1.47 | 2.09% | 90,474 |
| Jan 22, 2026 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -4.33% | 1,234 |
| Jan 21, 2026 | 1.43 | 1.50 | 1.43 | 1.50 | 1.50 | 8.30% | 6,287 |
| Jan 20, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -1.77% | 1,000 |
| Jan 19, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | 1.44% | 1,314 |
| Jan 16, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 1.09% | 4,000 |
| Jan 15, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 1.10% | 750 |
| Jan 14, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -9.03% | 1,624 |
| Jan 13, 2026 | 1.36 | 1.50 | 1.36 | 1.50 | 1.50 | 10.33% | 28,232 |
| Jan 12, 2026 | 1.37 | 1.39 | 1.36 | 1.36 | 1.36 | 0.74% | 8,628 |
| Jan 9, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.37% | 1,639 |
| Jan 8, 2026 | 1.29 | 1.34 | 1.29 | 1.34 | 1.34 | - | 5,816 |
| Jan 7, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.75% | 1,156 |
| Jan 5, 2026 | 1.60 | 1.60 | 1.33 | 1.33 | 1.33 | 0.38% | 975 |
| Jan 2, 2026 | 1.32 | 1.40 | 1.32 | 1.33 | 1.33 | 2.71% | 36,460 |
| Dec 30, 2025 | 1.26 | 1.33 | 1.26 | 1.29 | 1.29 | 1.57% | 7,910 |
| Dec 29, 2025 | 1.34 | 1.34 | 1.18 | 1.27 | 1.27 | -4.87% | 9,710 |
| Dec 23, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 2.69% | 52,580 |
| Dec 22, 2025 | 1.36 | 1.36 | 1.30 | 1.30 | 1.30 | -8.45% | 7,907 |
| Dec 19, 2025 | 1.36 | 1.42 | 1.26 | 1.42 | 1.42 | -0.70% | 99,584 |
| Dec 18, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 58 |
| Dec 17, 2025 | 1.33 | 1.43 | 1.33 | 1.43 | 1.43 | 1.42% | 2,764 |
| Dec 16, 2025 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | -1.05% | 13,674 |
| Dec 15, 2025 | 1.30 | 1.43 | 1.30 | 1.43 | 1.43 | 4.78% | 4,157 |
| Dec 12, 2025 | 1.25 | 1.36 | 1.24 | 1.36 | 1.36 | 4.62% | 49,260 |