Minesto AB (publ) (STO:MINEST)
Sweden · Delayed Price · Currency is SEK 1.480
-0.020 (-1.33%)
Nov 3, 2025, 2:58 PM CET
Minesto AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1.58 | 1.58 | 1.50 | 1.50 | 1.50 | -3.23% | 171,144 |
| Oct 30, 2025 | 1.55 | 1.62 | 1.53 | 1.55 | 1.55 | 1.31% | 601,091 |
| Oct 29, 2025 | 1.60 | 1.63 | 1.50 | 1.53 | 1.53 | -5.56% | 1,095,083 |
| Oct 28, 2025 | 1.58 | 1.65 | 1.58 | 1.62 | 1.62 | 2.53% | 470,338 |
| Oct 27, 2025 | 1.75 | 1.77 | 1.52 | 1.58 | 1.58 | -7.06% | 964,825 |
| Oct 24, 2025 | 1.73 | 1.73 | 1.60 | 1.70 | 1.70 | - | 877,334 |
| Oct 23, 2025 | 1.76 | 1.81 | 1.70 | 1.70 | 1.70 | -4.49% | 470,154 |
| Oct 22, 2025 | 1.80 | 1.82 | 1.76 | 1.78 | 1.78 | -1.11% | 464,631 |
| Oct 21, 2025 | 1.83 | 1.83 | 1.79 | 1.80 | 1.80 | -0.55% | 394,458 |
| Oct 20, 2025 | 1.83 | 1.85 | 1.80 | 1.81 | 1.81 | - | 233,989 |
| Oct 17, 2025 | 1.82 | 1.85 | 1.80 | 1.81 | 1.81 | -0.55% | 349,338 |
| Oct 16, 2025 | 1.80 | 1.84 | 1.78 | 1.82 | 1.82 | 1.68% | 501,240 |
| Oct 15, 2025 | 1.77 | 1.80 | 1.76 | 1.79 | 1.79 | 1.70% | 345,216 |
| Oct 14, 2025 | 1.75 | 1.78 | 1.73 | 1.76 | 1.76 | 1.15% | 340,873 |
| Oct 13, 2025 | 1.76 | 1.80 | 1.72 | 1.74 | 1.74 | -5.43% | 1,051,969 |
| 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 |