Minesto AB (publ) (STO:MINEST)
Sweden · Delayed Price · Currency is SEK 1.370
-0.090 (-6.16%)
Sep 4, 2026, 5:29 PM CET
Minesto AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 1.86 | 2.20 | 1.85 | 1.94 | 1.94 | 19.43% | 5,284,613 |
| Aug 7, 2026 | 1.65 | 1.65 | 1.57 | 1.63 | 1.63 | -1.45% | 430,456 |
| Aug 6, 2026 | 1.63 | 1.67 | 1.55 | 1.65 | 1.65 | 1.35% | 257,185 |
| Aug 5, 2026 | 1.60 | 1.68 | 1.60 | 1.63 | 1.63 | 2.91% | 296,053 |
| Aug 4, 2026 | 1.54 | 1.66 | 1.53 | 1.58 | 1.58 | 3.13% | 311,886 |
| Aug 3, 2026 | 1.69 | 1.69 | 1.50 | 1.53 | 1.53 | -9.12% | 785,297 |
| Jul 31, 2026 | 1.69 | 1.74 | 1.62 | 1.69 | 1.69 | - | 652,129 |
| Jul 30, 2026 | 1.88 | 1.88 | 1.65 | 1.69 | 1.69 | -10.12% | 1,159,215 |
| Jul 29, 2026 | 1.94 | 1.95 | 1.81 | 1.88 | 1.88 | -3.49% | 273,152 |
| Jul 28, 2026 | 1.95 | 1.98 | 1.87 | 1.95 | 1.95 | -0.21% | 334,035 |
| Jul 27, 2026 | 2.03 | 2.05 | 1.91 | 1.95 | 1.95 | -3.94% | 430,880 |
| Jul 24, 2026 | 1.91 | 2.05 | 1.83 | 2.03 | 2.03 | 6.28% | 620,434 |
| 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 |