MindArk PE AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.86	0.99	0.86	0.95	0.95	18.12%	133,204
May 28, 2026	0.73	0.80	0.73	0.80	0.80	3.23%	16,535
May 27, 2026	0.56	0.78	0.55	0.78	0.78	17.42%	219,962
May 26, 2026	0.60	0.67	0.59	0.66	0.66	16.81%	176,906
May 25, 2026	0.50	0.57	0.50	0.57	0.57	13.00%	168,343
May 22, 2026	0.58	0.58	0.48	0.50	0.50	-21.88%	706,355
May 21, 2026	0.62	0.64	0.59	0.64	0.64	6.67%	532,130
May 20, 2026	0.67	0.67	0.60	0.60	0.60	-7.69%	368,760
May 19, 2026	0.63	0.67	0.63	0.65	0.65	-3.70%	80,562
May 18, 2026	0.66	0.68	0.65	0.68	0.68	-2.17%	78,394
May 15, 2026	0.64	0.69	0.64	0.69	0.69	7.81%	2,400
May 13, 2026	0.63	0.64	0.63	0.64	0.64	4.92%	15,000
May 12, 2026	0.65	0.65	0.61	0.61	0.61	-6.15%	2,981
May 11, 2026	0.65	0.65	0.65	0.65	0.65	-	176,132
May 8, 2026	0.65	0.65	0.65	0.65	0.65	-	193,092
May 7, 2026	0.64	0.65	0.64	0.65	0.65	1.56%	29,907
May 6, 2026	0.64	0.64	0.64	0.64	0.64	-0.78%	13,548
May 5, 2026	0.65	0.65	0.65	0.65	0.65	-2.27%	27,500
May 4, 2026	0.65	0.73	0.65	0.66	0.66	2.33%	280,502
Apr 30, 2026	0.70	0.70	0.64	0.65	0.65	-7.19%	362,809
Apr 29, 2026	0.68	0.72	0.64	0.70	0.70	2.21%	172,835
Apr 28, 2026	0.69	0.69	0.68	0.68	0.68	-	154,428
Apr 27, 2026	0.65	0.77	0.65	0.68	0.68	-4.23%	443,885
Apr 24, 2026	0.71	0.71	0.71	0.71	0.71	-0.70%	1,908
Apr 22, 2026	0.74	0.74	0.65	0.72	0.72	-4.03%	75,516
Apr 21, 2026	0.67	0.77	0.65	0.75	0.75	7.97%	140,930
Apr 20, 2026	0.77	0.78	0.64	0.69	0.69	-18.82%	798,258
Apr 17, 2026	0.72	0.86	0.72	0.85	0.85	-6.59%	115,236
Apr 16, 2026	0.88	0.91	0.63	0.91	0.91	-2.67%	377,440
Apr 15, 2026	0.94	0.95	0.88	0.94	0.94	-5.56%	22,721
Apr 14, 2026	0.95	1.04	0.87	0.99	0.99	-8.33%	210,112
Apr 13, 2026	1.00	1.10	0.91	1.08	1.08	14.29%	346,620
Apr 10, 2026	1.01	1.15	0.72	0.95	0.95	-30.00%	907,089
Apr 8, 2026	1.45	1.45	1.30	1.35	1.35	-6.90%	10,170
Apr 7, 2026	1.42	1.45	1.42	1.45	1.45	3.57%	15,000
Apr 1, 2026	1.36	1.45	1.36	1.40	1.40	1.45%	125,238
Mar 30, 2026	1.38	1.38	1.38	1.38	1.38	-	100
Mar 27, 2026	1.33	1.38	1.33	1.38	1.38	11.29%	11,934
Mar 25, 2026	1.22	1.24	1.22	1.24	1.24	-7.46%	32,870
Mar 24, 2026	1.32	1.34	1.32	1.34	1.34	4.69%	3,654
Mar 23, 2026	1.28	1.28	1.28	1.28	1.28	-	23,086
Mar 20, 2026	1.28	1.28	1.28	1.28	1.28	2.40%	1,587
Mar 18, 2026	1.27	1.27	1.25	1.25	1.25	-9.42%	48,229
Mar 17, 2026	1.38	1.38	1.38	1.38	1.38	-	100
Mar 16, 2026	1.32	1.38	1.32	1.38	1.38	4.55%	1,529
Mar 13, 2026	1.30	1.35	1.30	1.32	1.32	10.46%	10,065
Mar 12, 2026	1.20	1.20	1.20	1.20	1.20	-0.42%	106
Mar 11, 2026	1.20	1.20	1.20	1.20	1.20	-0.83%	277
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