Minesto AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	1.00	1.03	0.97	1.01	1.01	0.80%	543,989
Jun 17, 2026	1.00	1.08	0.97	1.00	1.00	-1.38%	709,574
Jun 16, 2026	1.09	1.09	0.99	1.01	1.01	-7.14%	641,852
Jun 15, 2026	1.15	1.19	1.09	1.09	1.09	-4.88%	560,873
Jun 12, 2026	1.12	1.17	1.08	1.15	1.15	2.50%	555,221
Jun 11, 2026	1.10	1.19	1.08	1.12	1.12	-1.75%	197,036
Jun 10, 2026	1.15	1.19	1.06	1.14	1.14	-0.52%	675,671
Jun 9, 2026	1.08	1.15	1.00	1.15	1.15	6.11%	976,629
Jun 8, 2026	1.14	1.15	1.03	1.08	1.08	-6.09%	1,184,512
Jun 5, 2026	1.16	1.23	1.03	1.15	1.15	-1.03%	1,754,520
Jun 4, 2026	1.34	1.34	1.09	1.16	1.16	-11.84%	2,546,549
Jun 3, 2026	1.36	1.58	1.23	1.32	1.32	-3.80%	3,632,032
Jun 2, 2026	1.08	1.37	1.08	1.37	1.37	30.23%	5,011,126
Jun 1, 2026	0.99	1.17	0.94	1.05	1.05	13.12%	3,657,577
May 29, 2026	0.86	1.10	0.85	0.93	0.93	8.27%	1,379,893
May 28, 2026	0.85	0.86	0.81	0.86	0.86	-0.12%	1,046,095
May 27, 2026	0.87	0.89	0.85	0.86	0.86	-1.04%	525,726
May 26, 2026	0.88	0.89	0.87	0.87	0.87	-1.03%	876,143
May 25, 2026	0.89	0.89	0.85	0.88	0.88	0.92%	687,259
May 22, 2026	0.87	0.87	0.85	0.87	0.87	1.28%	284,671
May 21, 2026	0.85	0.86	0.83	0.86	0.86	1.78%	312,000
May 20, 2026	0.86	0.86	0.79	0.84	0.84	-2.99%	839,085
May 19, 2026	0.82	0.90	0.79	0.87	0.87	6.23%	947,317
May 18, 2026	0.86	0.86	0.81	0.82	0.82	-4.43%	420,441
May 15, 2026	0.83	0.89	0.83	0.86	0.86	4.00%	602,514
May 13, 2026	0.87	0.87	0.80	0.82	0.82	-4.19%	664,924
May 12, 2026	0.84	0.86	0.76	0.86	0.86	1.90%	841,005
May 11, 2026	0.85	0.88	0.80	0.84	0.84	0.24%	1,050,024
May 8, 2026	0.75	0.84	0.73	0.84	0.84	12.27%	951,723
May 7, 2026	0.78	0.80	0.74	0.75	0.75	-3.60%	1,055,637
May 6, 2026	0.73	0.79	0.73	0.78	0.78	6.72%	1,366,845
May 5, 2026	0.75	0.79	0.72	0.73	0.73	-2.67%	652,608
May 4, 2026	0.77	0.80	0.71	0.75	0.75	-2.09%	1,323,103
Apr 30, 2026	0.77	0.77	0.73	0.77	0.77	3.10%	258,954
Apr 29, 2026	0.78	0.79	0.73	0.74	0.74	-4.13%	1,221,146
Apr 28, 2026	0.90	0.91	0.76	0.77	0.77	-13.81%	2,136,107
Apr 27, 2026	0.86	0.95	0.84	0.90	0.90	4.54%	1,387,501
Apr 24, 2026	0.81	0.88	0.78	0.86	0.86	6.05%	1,436,251
Apr 23, 2026	0.81	0.82	0.77	0.81	0.81	0.62%	1,130,091
Apr 22, 2026	0.70	0.82	0.70	0.81	0.81	14.18%	1,804,890
Apr 21, 2026	0.72	0.74	0.70	0.71	0.71	0.57%	309,588
Apr 20, 2026	0.78	0.78	0.70	0.70	0.70	-6.78%	542,962
Apr 17, 2026	0.76	0.83	0.72	0.75	0.75	0.13%	1,365,518
Apr 16, 2026	0.75	0.79	0.73	0.75	0.75	0.13%	402,716
Apr 15, 2026	0.73	0.76	0.71	0.75	0.75	3.02%	403,007
Apr 14, 2026	0.69	0.73	0.68	0.73	0.73	4.75%	335,388
Apr 13, 2026	0.68	0.70	0.68	0.70	0.70	2.21%	359,361
Apr 10, 2026	0.68	0.68	0.63	0.68	0.68	-0.29%	456,103
Apr 9, 2026	0.70	0.71	0.68	0.68	0.68	-2.71%	381,903
Apr 8, 2026	0.72	0.72	0.68	0.70	0.70	0.86%	967,390