Minesto AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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