Minesto AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	0.69	0.72	0.67	0.72	0.72	2.14%	408,250
Jan 19, 2026	0.72	0.72	0.69	0.70	0.70	-2.23%	275,523
Jan 16, 2026	0.70	0.72	0.70	0.72	0.72	1.70%	327,034
Jan 15, 2026	0.70	0.72	0.69	0.71	0.71	-1.67%	417,997
Jan 14, 2026	0.69	0.72	0.68	0.72	0.72	2.72%	649,153
Jan 13, 2026	0.68	0.70	0.68	0.70	0.70	1.16%	509,797
Jan 12, 2026	0.71	0.71	0.68	0.69	0.69	-2.40%	715,347
Jan 9, 2026	0.69	0.71	0.69	0.71	0.71	2.46%	449,145
Jan 8, 2026	0.70	0.70	0.68	0.69	0.69	-3.23%	881,693
Jan 7, 2026	0.72	0.74	0.70	0.71	0.71	-0.70%	1,196,635
Jan 5, 2026	0.73	0.73	0.70	0.72	0.72	-1.10%	200,187
Jan 2, 2026	0.74	0.76	0.69	0.73	0.73	-1.63%	1,148,338
Dec 30, 2025	0.77	0.77	0.73	0.74	0.74	-4.16%	723,448
Dec 29, 2025	0.70	0.78	0.67	0.77	0.77	10.32%	991,417
Dec 23, 2025	0.72	0.74	0.70	0.70	0.70	-0.29%	862,179
Dec 22, 2025	0.75	0.75	0.70	0.70	0.70	0.14%	1,137,556
Dec 19, 2025	0.69	0.71	0.68	0.70	0.70	1.30%	359,614
Dec 18, 2025	0.70	0.74	0.69	0.69	0.69	-1.57%	728,980
Dec 17, 2025	0.70	0.73	0.69	0.70	0.70	0.43%	586,134
Dec 16, 2025	0.69	0.77	0.68	0.70	0.70	-0.29%	1,110,624
Dec 15, 2025	0.72	0.74	0.66	0.70	0.70	-2.10%	1,704,903
Dec 12, 2025	0.72	0.74	0.70	0.72	0.72	-0.69%	621,611
Dec 11, 2025	0.73	0.75	0.69	0.72	0.72	-1.64%	1,032,649
Dec 10, 2025	0.74	0.76	0.71	0.73	0.73	-0.68%	748,404
Dec 9, 2025	0.80	0.80	0.70	0.74	0.74	-3.03%	1,264,841
Dec 8, 2025	0.80	0.81	0.73	0.76	0.76	-8.32%	1,814,815
Dec 5, 2025	0.85	0.88	0.78	0.83	0.83	2.22%	6,272,831
Dec 4, 2025	0.80	0.82	0.77	0.81	0.81	1.12%	2,000,299
Dec 3, 2025	0.81	0.85	0.76	0.80	0.80	-0.50%	4,324,883
Dec 2, 2025	0.73	0.82	0.71	0.81	0.81	10.41%	3,237,106
Dec 1, 2025	0.78	0.82	0.73	0.73	0.73	-6.41%	1,476,909
Nov 28, 2025	0.72	0.78	0.68	0.78	0.78	12.72%	3,405,104
Nov 27, 2025	0.63	0.74	0.61	0.69	0.69	9.15%	5,353,318
Nov 26, 2025	0.70	0.70	0.59	0.63	0.63	-5.23%	5,292,360
Nov 25, 2025	0.66	0.72	0.64	0.67	0.67	2.29%	1,482,616
Nov 24, 2025	0.76	0.78	0.65	0.65	0.65	-10.04%	3,153,874
Nov 21, 2025	0.80	0.83	0.71	0.73	0.73	-7.97%	12,033,800
Nov 20, 2025	1.27	1.27	0.77	0.79	0.79	-32.48%	46,318,220
Nov 19, 2025	1.24	1.26	1.15	1.17	1.17	-5.19%	1,291,129
Nov 18, 2025	1.17	1.30	1.12	1.23	1.23	4.75%	818,539
Nov 17, 2025	1.27	1.27	1.17	1.18	1.18	-5.46%	1,043,809
Nov 14, 2025	1.32	1.33	1.20	1.25	1.25	-4.45%	2,023,251
Nov 13, 2025	1.40	1.41	1.26	1.30	1.30	-7.39%	2,867,309
Nov 12, 2025	1.41	1.43	1.38	1.41	1.41	-0.56%	907,522
Nov 11, 2025	1.44	1.44	1.39	1.42	1.42	-0.28%	270,130
Nov 10, 2025	1.43	1.46	1.39	1.42	1.42	-1.93%	277,670
Nov 7, 2025	1.42	1.46	1.42	1.45	1.45	-	157,622
Nov 6, 2025	1.48	1.53	1.42	1.45	1.45	-0.69%	249,263
Nov 5, 2025	1.44	1.54	1.43	1.46	1.46	1.25%	165,476
Nov 4, 2025	1.47	1.48	1.41	1.44	1.44	-1.64%	466,161