Minesto AB (publ) (STO:MINEST)
Sweden · Delayed Price · Currency is SEK 0.8590
-0.0310 (-3.48%)
Oct 19, 2026, 2:30 PM CET
Minesto AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 0.89 | 0.94 | 0.83 | 0.86 | 0.86 | -3.48% | 591,494 |
| Oct 16, 2026 | 0.90 | 0.95 | 0.86 | 0.89 | 0.89 | -2.20% | 1,105,039 |
| Oct 15, 2026 | 0.99 | 1.00 | 0.88 | 0.91 | 0.91 | -8.73% | 1,265,601 |
| Oct 14, 2026 | 1.04 | 1.07 | 0.88 | 1.00 | 1.00 | -4.32% | 1,648,923 |
| Oct 13, 2026 | 1.05 | 1.06 | 1.00 | 1.04 | 1.04 | -1.51% | 309,373 |
| Oct 12, 2026 | 1.04 | 1.08 | 1.02 | 1.06 | 1.06 | -0.38% | 308,743 |
| Oct 9, 2026 | 1.05 | 1.08 | 1.03 | 1.06 | 1.06 | 0.76% | 317,819 |
| Oct 8, 2026 | 1.06 | 1.08 | 1.03 | 1.05 | 1.05 | -1.50% | 365,077 |
| Oct 7, 2026 | 1.10 | 1.10 | 1.05 | 1.07 | 1.07 | -3.78% | 251,878 |
| Oct 6, 2026 | 1.05 | 1.16 | 1.04 | 1.11 | 1.11 | 3.93% | 587,938 |
| Oct 5, 2026 | 1.06 | 1.08 | 1.00 | 1.07 | 1.07 | -0.93% | 964,712 |
| Oct 2, 2026 | 1.11 | 1.11 | 1.02 | 1.08 | 1.08 | -2.17% | 747,496 |
| Oct 1, 2026 | 1.18 | 1.23 | 1.07 | 1.10 | 1.10 | -5.80% | 702,320 |
| Sep 30, 2026 | 1.16 | 1.24 | 1.12 | 1.17 | 1.17 | 1.03% | 614,007 |
| Sep 29, 2026 | 1.17 | 1.21 | 1.16 | 1.16 | 1.16 | -0.68% | 340,664 |
| Sep 28, 2026 | 1.21 | 1.21 | 1.15 | 1.17 | 1.17 | -2.99% | 435,861 |
| Sep 25, 2026 | 1.12 | 1.30 | 1.12 | 1.20 | 1.20 | 7.31% | 776,129 |
| Sep 24, 2026 | 1.18 | 1.23 | 1.11 | 1.12 | 1.12 | -3.28% | 224,150 |
| Sep 23, 2026 | 1.20 | 1.23 | 1.09 | 1.16 | 1.16 | 3.39% | 727,902 |
| Sep 22, 2026 | 1.13 | 1.16 | 1.07 | 1.12 | 1.12 | -0.88% | 749,046 |
| Sep 21, 2026 | 1.17 | 1.17 | 1.10 | 1.13 | 1.13 | -3.25% | 1,394,140 |
| Sep 18, 2026 | 1.21 | 1.23 | 1.08 | 1.17 | 1.17 | -5.80% | 1,556,688 |
| Sep 17, 2026 | 1.27 | 1.30 | 1.20 | 1.24 | 1.24 | -1.58% | 671,598 |
| Sep 16, 2026 | 1.28 | 1.32 | 1.24 | 1.26 | 1.26 | -1.56% | 489,759 |
| Sep 15, 2026 | 1.30 | 1.34 | 1.25 | 1.28 | 1.28 | -1.23% | 432,882 |
| Sep 14, 2026 | 1.33 | 1.38 | 1.25 | 1.30 | 1.30 | -3.85% | 575,177 |
| Sep 11, 2026 | 1.27 | 1.35 | 1.23 | 1.35 | 1.35 | 3.85% | 745,645 |
| Sep 10, 2026 | 1.31 | 1.34 | 1.26 | 1.30 | 1.30 | -2.69% | 556,048 |
| Sep 9, 2026 | 1.31 | 1.34 | 1.29 | 1.34 | 1.34 | 1.98% | 459,819 |
| Sep 8, 2026 | 1.36 | 1.40 | 1.29 | 1.31 | 1.31 | -5.07% | 753,358 |
| Sep 7, 2026 | 1.37 | 1.42 | 1.35 | 1.38 | 1.38 | 0.73% | 855,765 |
| Sep 4, 2026 | 1.46 | 1.47 | 1.35 | 1.37 | 1.37 | -6.16% | 707,119 |
| Sep 3, 2026 | 1.44 | 1.48 | 1.41 | 1.46 | 1.46 | 0.27% | 261,465 |
| Sep 2, 2026 | 1.38 | 1.49 | 1.38 | 1.46 | 1.46 | 4.75% | 673,279 |
| Sep 1, 2026 | 1.49 | 1.49 | 1.36 | 1.39 | 1.39 | -7.09% | 1,047,985 |
| Aug 31, 2026 | 1.55 | 1.59 | 1.43 | 1.50 | 1.50 | -3.48% | 917,843 |
| Aug 28, 2026 | 1.55 | 1.60 | 1.52 | 1.55 | 1.55 | - | 647,435 |
| Aug 27, 2026 | 1.76 | 1.76 | 1.55 | 1.55 | 1.55 | -11.53% | 1,396,528 |
| Aug 26, 2026 | 1.82 | 1.86 | 1.69 | 1.75 | 1.75 | -3.74% | 815,438 |
| Aug 25, 2026 | 1.76 | 1.87 | 1.76 | 1.82 | 1.82 | 4.72% | 375,952 |
| Aug 24, 2026 | 1.72 | 1.82 | 1.68 | 1.74 | 1.74 | 1.28% | 367,054 |
| Aug 21, 2026 | 1.77 | 1.80 | 1.67 | 1.72 | 1.72 | -3.38% | 405,280 |
| Aug 20, 2026 | 1.76 | 1.88 | 1.75 | 1.78 | 1.78 | 1.49% | 380,193 |
| Aug 19, 2026 | 1.70 | 1.84 | 1.70 | 1.75 | 1.75 | 2.82% | 494,321 |
| Aug 18, 2026 | 1.72 | 1.79 | 1.65 | 1.70 | 1.70 | -1.96% | 572,577 |
| Aug 17, 2026 | 1.82 | 1.82 | 1.72 | 1.74 | 1.74 | -4.82% | 645,331 |
| Aug 14, 2026 | 1.86 | 1.90 | 1.78 | 1.82 | 1.82 | -1.94% | 283,335 |
| Aug 13, 2026 | 1.93 | 2.00 | 1.80 | 1.86 | 1.86 | -3.63% | 612,301 |
| Aug 12, 2026 | 2.08 | 2.25 | 1.84 | 1.93 | 1.93 | -6.08% | 1,865,355 |
| Aug 11, 2026 | 1.99 | 2.10 | 1.91 | 2.06 | 2.06 | 5.82% | 1,329,408 |