Minesto AB (publ) (STO:MINEST)
Sweden · Delayed Price · Currency is SEK 4.015
+0.115 (2.95%)
Aug 1, 2025, 5:29 PM CET
Minesto AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.88 | 4.07 | 3.77 | 4.01 | 4.01 | 2.82% | 281,961 |
| Jul 31, 2025 | 3.95 | 4.00 | 3.88 | 3.90 | 3.90 | -1.02% | 225,917 |
| Jul 30, 2025 | 4.20 | 4.25 | 3.85 | 3.94 | 3.94 | -2.72% | 479,151 |
| Jul 29, 2025 | 4.20 | 4.30 | 4.01 | 4.05 | 4.05 | -3.57% | 291,453 |
| Jul 28, 2025 | 4.25 | 4.50 | 4.06 | 4.20 | 4.20 | 0.96% | 554,233 |
| Jul 25, 2025 | 4.01 | 4.32 | 4.01 | 4.16 | 4.16 | 4.00% | 783,067 |
| Jul 24, 2025 | 3.71 | 4.00 | 3.63 | 4.00 | 4.00 | 10.19% | 390,902 |
| Jul 23, 2025 | 3.61 | 3.71 | 3.58 | 3.63 | 3.63 | 2.25% | 116,578 |
| Jul 22, 2025 | 3.60 | 3.66 | 3.55 | 3.55 | 3.55 | -2.20% | 144,732 |
| Jul 21, 2025 | 3.54 | 3.82 | 3.54 | 3.63 | 3.63 | 4.01% | 338,381 |
| Jul 18, 2025 | 3.64 | 3.74 | 3.47 | 3.49 | 3.49 | -3.86% | 310,507 |
| Jul 17, 2025 | 3.75 | 3.79 | 3.61 | 3.63 | 3.63 | -3.46% | 246,367 |
| Jul 16, 2025 | 3.77 | 3.86 | 3.65 | 3.76 | 3.76 | -1.31% | 169,369 |
| Jul 15, 2025 | 3.70 | 3.88 | 3.55 | 3.81 | 3.81 | 1.87% | 213,354 |
| Jul 14, 2025 | 3.68 | 3.85 | 3.46 | 3.74 | 3.74 | -0.27% | 360,912 |
| Jul 11, 2025 | 4.02 | 4.14 | 3.68 | 3.75 | 3.75 | -6.02% | 683,453 |
| Jul 10, 2025 | 3.95 | 4.03 | 3.90 | 3.99 | 3.99 | 2.31% | 241,876 |
| Jul 9, 2025 | 3.78 | 4.04 | 3.64 | 3.90 | 3.90 | 1.04% | 608,293 |
| Jul 8, 2025 | 3.99 | 4.00 | 3.78 | 3.86 | 3.86 | -3.26% | 446,428 |
| Jul 7, 2025 | 4.26 | 4.28 | 3.85 | 3.99 | 3.99 | -6.99% | 835,197 |
| Jul 4, 2025 | 4.28 | 4.45 | 4.02 | 4.29 | 4.29 | - | 493,950 |
| Jul 3, 2025 | 4.76 | 4.76 | 4.03 | 4.29 | 4.29 | -10.25% | 1,425,857 |
| Jul 2, 2025 | 4.90 | 5.06 | 4.75 | 4.78 | 4.78 | -4.02% | 553,513 |
| Jul 1, 2025 | 4.70 | 5.10 | 4.50 | 4.98 | 4.98 | 2.05% | 1,265,063 |
| Jun 30, 2025 | 4.30 | 5.00 | 4.13 | 4.88 | 4.88 | 13.23% | 1,804,632 |
| Jun 27, 2025 | 3.87 | 4.54 | 3.61 | 4.31 | 4.31 | 12.24% | 2,257,330 |
| Jun 26, 2025 | 3.70 | 3.97 | 3.70 | 3.84 | 3.84 | 5.21% | 732,185 |
| Jun 25, 2025 | 3.49 | 4.14 | 3.49 | 3.65 | 3.65 | 5.49% | 2,284,745 |
| Jun 24, 2025 | 3.27 | 3.48 | 3.22 | 3.46 | 3.46 | 6.13% | 379,326 |
| Jun 23, 2025 | 3.16 | 3.42 | 3.16 | 3.26 | 3.26 | 3.49% | 418,553 |
| Jun 19, 2025 | 3.06 | 3.40 | 3.02 | 3.15 | 3.15 | 3.28% | 982,538 |
| Jun 18, 2025 | 3.12 | 3.25 | 2.86 | 3.05 | 3.05 | 15.09% | 1,715,806 |
| Jun 17, 2025 | 2.85 | 2.87 | 2.65 | 2.65 | 2.65 | -7.02% | 548,789 |
| Jun 16, 2025 | 2.93 | 3.21 | 2.65 | 2.85 | 2.85 | -2.40% | 1,274,672 |
| Jun 13, 2025 | 3.23 | 3.30 | 2.80 | 2.92 | 2.92 | -5.81% | 386,445 |
| Jun 12, 2025 | 2.75 | 3.76 | 2.66 | 3.10 | 3.10 | 11.51% | 1,853,867 |
| Jun 11, 2025 | 2.67 | 3.05 | 2.51 | 2.78 | 2.78 | 2.21% | 484,012 |
| Jun 10, 2025 | 2.81 | 2.81 | 2.61 | 2.72 | 2.72 | -4.90% | 346,584 |
| Jun 9, 2025 | 3.12 | 3.12 | 2.78 | 2.86 | 2.86 | -8.33% | 771,886 |
| Jun 5, 2025 | 3.31 | 3.37 | 3.00 | 3.12 | 3.12 | -3.11% | 495,742 |
| Jun 4, 2025 | 3.42 | 3.45 | 3.19 | 3.22 | 3.22 | -4.73% | 491,744 |
| Jun 3, 2025 | 3.25 | 3.50 | 3.25 | 3.38 | 3.38 | 5.30% | 672,331 |
| Jun 2, 2025 | 3.18 | 3.89 | 3.12 | 3.21 | 3.21 | 0.31% | 1,993,103 |
| May 30, 2025 | 3.37 | 3.40 | 3.05 | 3.20 | 3.20 | -6.43% | 1,602,043 |
| May 28, 2025 | 3.73 | 3.89 | 3.31 | 3.42 | 3.42 | -5.79% | 1,569,486 |
| May 27, 2025 | 3.51 | 4.70 | 3.00 | 3.63 | 3.63 | 3.71% | 9,849,649 |
| May 26, 2025 | 2.29 | 3.79 | 2.29 | 3.50 | 3.50 | 50.21% | 6,163,848 |
| May 23, 2025 | 1.68 | 2.33 | 1.68 | 2.33 | 2.33 | 39.52% | 2,437,704 |
| May 22, 2025 | 1.60 | 1.74 | 1.53 | 1.67 | 1.67 | 3.73% | 288,237 |
| May 21, 2025 | 1.58 | 1.69 | 1.58 | 1.61 | 1.61 | 1.26% | 281,214 |