Minesto AB (publ) (STO:MINEST)
Sweden · Delayed Price · Currency is SEK 1.836
-0.012 (-0.65%)
Oct 10, 2025, 5:29 PM CET
Minesto AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 1.86 | 1.86 | 1.76 | 1.84 | 1.84 | -0.54% | 501,028 |
| Oct 9, 2025 | 1.90 | 1.93 | 1.82 | 1.85 | 1.85 | -2.63% | 330,170 |
| Oct 8, 2025 | 1.85 | 1.93 | 1.85 | 1.90 | 1.90 | 0.53% | 179,535 |
| Oct 7, 2025 | 1.94 | 1.94 | 1.83 | 1.89 | 1.89 | -1.56% | 185,565 |
| Oct 6, 2025 | 1.84 | 1.96 | 1.83 | 1.92 | 1.92 | 3.23% | 477,153 |
| Oct 3, 2025 | 1.84 | 1.86 | 1.81 | 1.86 | 1.86 | 1.09% | 323,635 |
| Oct 2, 2025 | 1.88 | 1.88 | 1.81 | 1.84 | 1.84 | -2.13% | 167,521 |
| Oct 1, 2025 | 1.87 | 1.88 | 1.82 | 1.88 | 1.88 | - | 426,625 |
| Sep 30, 2025 | 1.86 | 1.89 | 1.85 | 1.88 | 1.88 | - | 206,675 |
| Sep 29, 2025 | 1.87 | 1.89 | 1.85 | 1.88 | 1.88 | -0.53% | 226,619 |
| Sep 26, 2025 | 1.90 | 1.96 | 1.85 | 1.89 | 1.89 | -0.53% | 288,969 |
| Sep 25, 2025 | 1.89 | 1.90 | 1.86 | 1.90 | 1.90 | 1.60% | 281,986 |
| Sep 24, 2025 | 1.86 | 1.89 | 1.85 | 1.87 | 1.87 | 1.08% | 184,647 |
| Sep 23, 2025 | 1.86 | 1.89 | 1.85 | 1.85 | 1.85 | -0.54% | 208,063 |
| Sep 22, 2025 | 1.87 | 1.90 | 1.85 | 1.86 | 1.86 | -0.53% | 335,543 |
| Sep 19, 2025 | 1.86 | 1.92 | 1.84 | 1.87 | 1.87 | 1.63% | 681,785 |
| Sep 18, 2025 | 1.89 | 2.02 | 1.82 | 1.84 | 1.84 | -2.65% | 1,541,012 |
| Sep 17, 2025 | 1.98 | 2.04 | 1.83 | 1.89 | 1.89 | -41.49% | 4,253,695 |
| Sep 16, 2025 | 3.03 | 3.30 | 3.00 | 3.23 | 3.23 | 5.21% | 209,908 |
| Sep 15, 2025 | 3.08 | 3.17 | 3.00 | 3.07 | 3.07 | -0.32% | 93,672 |
| Sep 12, 2025 | 3.03 | 3.13 | 2.99 | 3.08 | 3.08 | 0.98% | 146,497 |
| Sep 11, 2025 | 2.98 | 3.12 | 2.98 | 3.05 | 3.05 | 0.99% | 111,757 |
| Sep 10, 2025 | 3.10 | 3.10 | 2.98 | 3.02 | 3.02 | -2.89% | 141,512 |
| Sep 9, 2025 | 3.14 | 3.25 | 3.10 | 3.11 | 3.11 | -2.51% | 123,098 |
| Sep 8, 2025 | 3.30 | 3.30 | 3.10 | 3.19 | 3.19 | -3.33% | 160,314 |
| Sep 5, 2025 | 3.14 | 3.62 | 3.14 | 3.30 | 3.30 | 5.43% | 323,542 |
| Sep 4, 2025 | 3.11 | 3.20 | 3.09 | 3.13 | 3.13 | 0.97% | 166,848 |
| Sep 3, 2025 | 3.26 | 3.26 | 3.05 | 3.10 | 3.10 | -5.78% | 449,366 |
| Sep 2, 2025 | 3.37 | 3.38 | 3.27 | 3.29 | 3.29 | -2.66% | 166,643 |
| Sep 1, 2025 | 3.41 | 3.45 | 3.30 | 3.38 | 3.38 | -0.88% | 211,085 |
| Aug 29, 2025 | 3.51 | 3.58 | 3.41 | 3.41 | 3.41 | -3.94% | 172,546 |
| Aug 28, 2025 | 3.53 | 3.62 | 3.41 | 3.55 | 3.55 | -0.56% | 153,962 |
| Aug 27, 2025 | 3.62 | 3.71 | 3.43 | 3.57 | 3.57 | -1.65% | 258,818 |
| Aug 26, 2025 | 3.66 | 3.67 | 3.50 | 3.63 | 3.63 | -1.09% | 98,855 |
| Aug 25, 2025 | 3.51 | 3.72 | 3.50 | 3.67 | 3.67 | 3.67% | 165,730 |
| Aug 22, 2025 | 3.48 | 3.61 | 3.38 | 3.54 | 3.54 | 1.14% | 217,880 |
| Aug 21, 2025 | 3.50 | 3.54 | 3.41 | 3.50 | 3.50 | -0.28% | 112,774 |
| Aug 20, 2025 | 3.65 | 3.65 | 3.50 | 3.51 | 3.51 | -4.62% | 187,380 |
| Aug 19, 2025 | 3.63 | 3.79 | 3.63 | 3.68 | 3.68 | 0.55% | 178,739 |
| Aug 18, 2025 | 3.71 | 3.76 | 3.62 | 3.66 | 3.66 | -1.35% | 259,156 |
| Aug 15, 2025 | 3.52 | 3.83 | 3.52 | 3.71 | 3.71 | 2.49% | 418,834 |
| Aug 14, 2025 | 3.86 | 3.96 | 3.42 | 3.62 | 3.62 | -6.22% | 901,578 |
| Aug 13, 2025 | 3.79 | 3.88 | 3.71 | 3.86 | 3.86 | 1.85% | 247,928 |
| Aug 12, 2025 | 3.74 | 3.86 | 3.64 | 3.79 | 3.79 | 1.61% | 237,464 |
| Aug 11, 2025 | 3.85 | 3.96 | 3.66 | 3.73 | 3.73 | -2.36% | 260,710 |
| Aug 8, 2025 | 3.79 | 3.89 | 3.78 | 3.82 | 3.82 | 1.60% | 164,952 |
| Aug 7, 2025 | 3.81 | 3.85 | 3.65 | 3.76 | 3.76 | -2.34% | 352,098 |
| Aug 6, 2025 | 3.89 | 3.91 | 3.77 | 3.85 | 3.85 | -1.28% | 196,517 |
| Aug 5, 2025 | 3.83 | 4.05 | 3.81 | 3.90 | 3.90 | 1.83% | 159,974 |
| Aug 4, 2025 | 4.05 | 4.05 | 3.82 | 3.83 | 3.83 | -4.49% | 401,767 |