Minesto AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.76	0.77	0.74	0.76	0.76	0.80%	306,906
Mar 26, 2026	0.77	0.78	0.73	0.75	0.75	-2.09%	626,877
Mar 25, 2026	0.72	0.78	0.72	0.77	0.77	6.69%	427,776
Mar 24, 2026	0.72	0.78	0.67	0.72	0.72	0.14%	1,137,987
Mar 23, 2026	0.67	0.74	0.64	0.72	0.72	8.80%	878,296
Mar 20, 2026	0.62	0.69	0.62	0.66	0.66	7.50%	759,257
Mar 19, 2026	0.67	0.69	0.60	0.61	0.61	-8.78%	2,310,920
Mar 18, 2026	0.75	0.82	0.67	0.67	0.67	-10.40%	1,709,851
Mar 17, 2026	0.75	0.78	0.70	0.75	0.75	-1.45%	1,354,264
Mar 16, 2026	0.80	0.83	0.75	0.76	0.76	-4.76%	1,003,830
Mar 13, 2026	0.79	0.80	0.75	0.80	0.80	1.65%	863,282
Mar 12, 2026	0.74	0.80	0.71	0.79	0.79	6.36%	1,429,226
Mar 11, 2026	0.74	0.74	0.69	0.74	0.74	1.93%	1,759,516
Mar 10, 2026	0.65	0.74	0.65	0.73	0.73	8.53%	1,641,899
Mar 9, 2026	0.69	0.69	0.65	0.67	0.67	-3.19%	788,372
Mar 6, 2026	0.66	0.70	0.66	0.69	0.69	6.15%	1,963,066
Mar 5, 2026	0.67	0.67	0.62	0.65	0.65	-3.42%	1,413,908
Mar 4, 2026	0.61	0.68	0.59	0.67	0.67	9.25%	782,024
Mar 3, 2026	0.62	0.63	0.59	0.62	0.62	-1.28%	298,617
Mar 2, 2026	0.61	0.63	0.58	0.62	0.62	2.30%	788,505
Feb 27, 2026	0.57	0.62	0.55	0.61	0.61	11.93%	2,246,954
Feb 26, 2026	0.62	0.65	0.54	0.55	0.55	-7.31%	2,771,355
Feb 25, 2026	0.57	0.62	0.57	0.59	0.59	3.34%	2,336,011
Feb 24, 2026	0.56	0.58	0.55	0.57	0.57	1.25%	595,391
Feb 23, 2026	0.57	0.58	0.55	0.56	0.56	-3.77%	381,491
Feb 20, 2026	0.56	0.59	0.56	0.58	0.58	5.80%	926,220
Feb 19, 2026	0.54	0.56	0.54	0.55	0.55	2.03%	342,422
Feb 18, 2026	0.56	0.59	0.54	0.54	0.54	-3.39%	394,467
Feb 17, 2026	0.58	0.59	0.55	0.56	0.56	-4.92%	392,765
Feb 16, 2026	0.60	0.60	0.57	0.59	0.59	-1.51%	471,480
Feb 13, 2026	0.57	0.60	0.56	0.60	0.60	5.10%	722,829
Feb 12, 2026	0.55	0.58	0.52	0.57	0.57	3.27%	749,156
Feb 11, 2026	0.56	0.57	0.50	0.55	0.55	-2.99%	1,192,322
Feb 10, 2026	0.57	0.58	0.56	0.57	0.57	-1.90%	283,372
Feb 9, 2026	0.58	0.61	0.57	0.58	0.58	-1.53%	1,095,526
Feb 6, 2026	0.58	0.59	0.57	0.59	0.59	1.73%	488,525
Feb 5, 2026	0.59	0.61	0.57	0.58	0.58	-1.37%	1,733,182
Feb 4, 2026	0.58	0.62	0.53	0.59	0.59	-	1,814,322
Feb 3, 2026	0.57	0.62	0.57	0.59	0.59	3.17%	1,318,426
Feb 2, 2026	0.60	0.63	0.55	0.57	0.57	-7.34%	3,416,729
Jan 30, 2026	0.62	0.66	0.60	0.61	0.61	-0.16%	2,145,673
Jan 29, 2026	0.60	0.66	0.58	0.61	0.61	1.49%	903,244
Jan 28, 2026	0.64	0.67	0.57	0.61	0.61	0.67%	3,107,862
Jan 27, 2026	0.61	0.73	0.57	0.60	0.60	-1.64%	11,204,970
Jan 26, 2026	0.66	0.66	0.60	0.61	0.61	-8.26%	1,769,984
Jan 23, 2026	0.68	0.69	0.64	0.67	0.67	-1.33%	677,355
Jan 22, 2026	0.70	0.72	0.67	0.68	0.68	-3.57%	799,835
Jan 21, 2026	0.72	0.72	0.65	0.70	0.70	-2.23%	1,093,018
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