Minesto AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	1.91	1.91	1.80	1.91	1.91	-	713,744
Jul 22, 2026	1.75	1.92	1.75	1.91	1.91	9.27%	1,020,729
Jul 21, 2026	1.91	1.95	1.61	1.75	1.75	-8.00%	2,090,852
Jul 20, 2026	2.17	2.19	1.83	1.90	1.90	-12.44%	1,584,375
Jul 17, 2026	2.11	2.21	2.04	2.17	2.17	3.33%	796,275
Jul 16, 2026	2.21	2.21	2.01	2.10	2.10	-4.98%	1,045,922
Jul 15, 2026	2.20	2.40	2.01	2.21	2.21	2.55%	2,243,551
Jul 14, 2026	2.00	2.19	2.00	2.16	2.16	4.11%	952,998
Jul 13, 2026	2.11	2.18	1.90	2.07	2.07	-1.90%	1,815,539
Jul 10, 2026	1.78	2.20	1.76	2.11	2.11	17.88%	3,056,733
Jul 9, 2026	1.72	1.82	1.65	1.79	1.79	5.67%	728,028
Jul 8, 2026	1.74	1.86	1.68	1.69	1.69	-4.08%	1,631,458
Jul 7, 2026	1.48	1.77	1.48	1.77	1.77	19.32%	3,487,266
Jul 6, 2026	1.44	1.55	1.44	1.48	1.48	2.92%	647,701
Jul 3, 2026	1.38	1.48	1.38	1.44	1.44	4.20%	554,805
Jul 2, 2026	1.30	1.42	1.29	1.38	1.38	6.15%	597,026
Jul 1, 2026	1.40	1.47	1.30	1.30	1.30	-7.14%	867,759
Jun 30, 2026	1.50	1.58	1.39	1.40	1.40	-3.58%	1,128,983
Jun 29, 2026	1.37	1.50	1.36	1.45	1.45	7.08%	1,466,405
Jun 26, 2026	1.32	1.40	1.23	1.36	1.36	4.31%	1,018,137
Jun 25, 2026	1.27	1.39	1.26	1.30	1.30	5.86%	1,661,758
Jun 24, 2026	1.07	1.30	1.04	1.23	1.23	15.85%	1,371,241
Jun 23, 2026	1.03	1.10	1.00	1.06	1.06	2.32%	317,180
Jun 22, 2026	1.01	1.10	1.01	1.04	1.04	2.78%	448,569
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