Minesto AB (publ) (STO:MINEST)
Sweden · Delayed Price · Currency is SEK 3.275
+0.155 (4.97%)
Sep 16, 2025, 5:29 PM CET
Minesto AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 3.13 | 3.22 | 3.05 | 3.12 | 3.12 | -0.32% | 92,300 |
| Sep 12, 2025 | 3.08 | 3.18 | 3.03 | 3.13 | 3.13 | 0.97% | 144,351 |
| Sep 11, 2025 | 3.03 | 3.17 | 3.03 | 3.10 | 3.10 | 1.31% | 110,120 |
| Sep 10, 2025 | 3.15 | 3.15 | 3.02 | 3.06 | 3.06 | -3.16% | 139,439 |
| Sep 9, 2025 | 3.19 | 3.30 | 3.15 | 3.16 | 3.16 | -0.94% | 121,295 |
| 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 |
| 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 |