Minesto AB MINEST
OMXSTO · Sweden · Utilities
SEK 1.10-0.07 (-5.80%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 1.17 | +1.03% | SEK 1.16 | SEK 1.24 | SEK 1.12 | 614.01K |
| 2026-09-29 | SEK 1.16 | -0.68% | SEK 1.17 | SEK 1.21 | SEK 1.16 | 340.66K |
| 2026-09-28 | SEK 1.17 | -2.99% | SEK 1.21 | SEK 1.21 | SEK 1.15 | 435.86K |
| 2026-09-25 | SEK 1.20 | +7.31% | SEK 1.12 | SEK 1.30 | SEK 1.12 | 779.38K |
| 2026-09-24 | SEK 1.12 | -3.28% | SEK 1.18 | SEK 1.23 | SEK 1.11 | 224.15K |
| 2026-09-23 | SEK 1.16 | +3.39% | SEK 1.20 | SEK 1.23 | SEK 1.09 | 727.90K |
| 2026-09-22 | SEK 1.12 | -0.88% | SEK 1.13 | SEK 1.16 | SEK 1.07 | 749.05K |
| 2026-09-21 | SEK 1.13 | -3.25% | SEK 1.17 | SEK 1.17 | SEK 1.10 | 1.39M |
| 2026-09-18 | SEK 1.17 | -5.80% | SEK 1.21 | SEK 1.23 | SEK 1.08 | 1.56M |
| 2026-09-17 | SEK 1.24 | -1.58% | SEK 1.27 | SEK 1.30 | SEK 1.20 | 671.60K |
| 2026-09-16 | SEK 1.26 | -1.56% | SEK 1.28 | SEK 1.32 | SEK 1.24 | 489.76K |
| 2026-09-15 | SEK 1.28 | -1.23% | SEK 1.30 | SEK 1.34 | SEK 1.25 | 432.88K |
| 2026-09-14 | SEK 1.30 | -3.85% | SEK 1.33 | SEK 1.38 | SEK 1.25 | 575.18K |
| 2026-09-11 | SEK 1.35 | +3.85% | SEK 1.27 | SEK 1.35 | SEK 1.23 | 745.65K |
| 2026-09-10 | SEK 1.30 | -2.69% | SEK 1.31 | SEK 1.34 | SEK 1.26 | 556.05K |
| 2026-09-09 | SEK 1.34 | +1.98% | SEK 1.31 | SEK 1.34 | SEK 1.29 | 459.82K |
| 2026-09-08 | SEK 1.31 | -5.07% | SEK 1.36 | SEK 1.40 | SEK 1.29 | 757.98K |
| 2026-09-07 | SEK 1.38 | +0.73% | SEK 1.37 | SEK 1.42 | SEK 1.35 | 855.77K |
| 2026-09-04 | SEK 1.37 | -6.16% | SEK 1.46 | SEK 1.47 | SEK 1.35 | 707.12K |
| 2026-09-03 | SEK 1.46 | +0.27% | SEK 1.44 | SEK 1.48 | SEK 1.41 | 261.47K |
| 2026-09-02 | SEK 1.46 | +4.75% | SEK 1.38 | SEK 1.49 | SEK 1.38 | 677.04K |
| 2026-09-01 | SEK 1.39 | -7.09% | SEK 1.49 | SEK 1.49 | SEK 1.36 | 1.05M |
| 2026-08-31 | SEK 1.50 | -3.48% | SEK 1.55 | SEK 1.59 | SEK 1.43 | 922.47K |
| 2026-08-28 | SEK 1.55 | 0.00% | SEK 1.55 | SEK 1.60 | SEK 1.52 | 647.44K |
| 2026-08-27 | SEK 1.55 | -11.53% | SEK 1.76 | SEK 1.76 | SEK 1.55 | 1.40M |
| 2026-08-26 | SEK 1.75 | -3.74% | SEK 1.82 | SEK 1.86 | SEK 1.69 | 815.44K |
| 2026-08-25 | SEK 1.82 | +4.72% | SEK 1.76 | SEK 1.87 | SEK 1.76 | 375.95K |
| 2026-08-24 | SEK 1.74 | +1.28% | SEK 1.72 | SEK 1.82 | SEK 1.68 | 367.05K |
| 2026-08-21 | SEK 1.72 | -3.38% | SEK 1.77 | SEK 1.80 | SEK 1.67 | 405.28K |
| 2026-08-20 | SEK 1.78 | +1.49% | SEK 1.76 | SEK 1.88 | SEK 1.75 | 380.19K |
| 2026-08-19 | SEK 1.75 | +2.82% | SEK 1.70 | SEK 1.84 | SEK 1.70 | 494.32K |
| 2026-08-18 | SEK 1.70 | -1.96% | SEK 1.72 | SEK 1.79 | SEK 1.65 | 572.58K |
| 2026-08-17 | SEK 1.74 | -4.82% | SEK 1.82 | SEK 1.82 | SEK 1.72 | 645.33K |
| 2026-08-14 | SEK 1.82 | -1.94% | SEK 1.86 | SEK 1.90 | SEK 1.78 | 283.34K |
| 2026-08-13 | SEK 1.86 | -3.63% | SEK 1.93 | SEK 2.00 | SEK 1.80 | 612.30K |
| 2026-08-12 | SEK 1.93 | -6.08% | SEK 2.08 | SEK 2.25 | SEK 1.84 | 1.87M |
| 2026-08-11 | SEK 2.06 | +5.82% | SEK 1.99 | SEK 2.10 | SEK 1.91 | 1.33M |
| 2026-08-10 | SEK 1.94 | +19.43% | SEK 1.86 | SEK 2.19 | SEK 1.85 | 5.28M |
| 2026-08-07 | SEK 1.63 | -1.45% | SEK 1.65 | SEK 1.65 | SEK 1.57 | 430.46K |
| 2026-08-06 | SEK 1.65 | +1.35% | SEK 1.63 | SEK 1.67 | SEK 1.55 | 257.19K |
| 2026-08-05 | SEK 1.63 | +2.91% | SEK 1.60 | SEK 1.68 | SEK 1.60 | 296.05K |
| 2026-08-04 | SEK 1.58 | +3.13% | SEK 1.54 | SEK 1.66 | SEK 1.53 | 311.89K |
| 2026-08-03 | SEK 1.53 | -9.12% | SEK 1.69 | SEK 1.69 | SEK 1.50 | 785.30K |
| 2026-07-31 | SEK 1.69 | 0.00% | SEK 1.69 | SEK 1.74 | SEK 1.62 | 652.13K |
| 2026-07-30 | SEK 1.69 | -10.12% | SEK 1.88 | SEK 1.88 | SEK 1.65 | 1.16M |
| 2026-07-29 | SEK 1.88 | -3.49% | SEK 1.94 | SEK 1.95 | SEK 1.81 | 273.15K |
| 2026-07-28 | SEK 1.95 | -0.21% | SEK 1.95 | SEK 1.98 | SEK 1.87 | 334.04K |
| 2026-07-27 | SEK 1.95 | -3.94% | SEK 2.03 | SEK 2.05 | SEK 1.91 | 430.88K |
| 2026-07-24 | SEK 2.03 | +6.28% | SEK 1.91 | SEK 2.05 | SEK 1.83 | 620.43K |
| 2026-07-23 | SEK 1.91 | 0.00% | SEK 1.91 | SEK 1.91 | SEK 1.80 | 713.74K |
| 2026-07-22 | SEK 1.91 | +9.27% | SEK 1.75 | SEK 1.92 | SEK 1.75 | 1.02M |
| 2026-07-21 | SEK 1.75 | -8.00% | SEK 1.91 | SEK 1.95 | SEK 1.61 | 2.09M |
| 2026-07-20 | SEK 1.90 | -12.44% | SEK 2.17 | SEK 2.19 | SEK 1.83 | 1.57M |
| 2026-07-17 | SEK 2.17 | +3.33% | SEK 2.11 | SEK 2.21 | SEK 2.04 | 795.04K |
| 2026-07-16 | SEK 2.10 | -4.98% | SEK 2.21 | SEK 2.21 | SEK 2.01 | 1.05M |
| 2026-07-15 | SEK 2.21 | +2.55% | SEK 2.19 | SEK 2.40 | SEK 2.01 | 2.24M |
| 2026-07-14 | SEK 2.15 | +4.11% | SEK 2.00 | SEK 2.19 | SEK 2.00 | 953.00K |
| 2026-07-13 | SEK 2.07 | -1.90% | SEK 2.11 | SEK 2.18 | SEK 1.90 | 1.82M |
| 2026-07-10 | SEK 2.11 | +17.88% | SEK 1.78 | SEK 2.20 | SEK 1.76 | 3.06M |
| 2026-07-09 | SEK 1.79 | +5.67% | SEK 1.72 | SEK 1.82 | SEK 1.65 | 768.78K |
| 2026-07-08 | SEK 1.69 | -4.08% | SEK 1.74 | SEK 1.86 | SEK 1.68 | 1.63M |
| 2026-07-07 | SEK 1.77 | +19.32% | SEK 1.48 | SEK 1.77 | SEK 1.48 | 3.49M |
| 2026-07-06 | SEK 1.48 | +2.92% | SEK 1.44 | SEK 1.55 | SEK 1.44 | 647.70K |
| 2026-07-03 | SEK 1.44 | +4.20% | SEK 1.38 | SEK 1.48 | SEK 1.38 | 554.81K |
| 2026-07-02 | SEK 1.38 | +6.15% | SEK 1.30 | SEK 1.42 | SEK 1.29 | 597.03K |
| 2026-07-01 | SEK 1.30 | -7.14% | SEK 1.40 | SEK 1.47 | SEK 1.30 | 867.76K |
| 2026-06-30 | SEK 1.40 | -3.58% | SEK 1.50 | SEK 1.58 | SEK 1.39 | 1.13M |
| 2026-06-29 | SEK 1.45 | +7.08% | SEK 1.37 | SEK 1.50 | SEK 1.36 | 1.46M |
| 2026-06-26 | SEK 1.36 | +4.31% | SEK 1.32 | SEK 1.40 | SEK 1.23 | 1.02M |
| 2026-06-25 | SEK 1.30 | +5.86% | SEK 1.27 | SEK 1.39 | SEK 1.26 | 1.66M |
| 2026-06-24 | SEK 1.23 | +15.85% | SEK 1.07 | SEK 1.30 | SEK 1.04 | 1.37M |
| 2026-06-23 | SEK 1.06 | +2.32% | SEK 1.03 | SEK 1.10 | SEK 1.00 | 317.18K |
| 2026-06-22 | SEK 1.04 | +2.78% | SEK 1.01 | SEK 1.10 | SEK 1.01 | 448.57K |
| 2026-06-18 | SEK 1.01 | +0.80% | SEK 1.00 | SEK 1.03 | SEK 0.97 | 543.99K |
| 2026-06-17 | SEK 1.00 | -1.38% | SEK 1.00 | SEK 1.08 | SEK 0.96 | 709.57K |
| 2026-06-16 | SEK 1.01 | -7.14% | SEK 1.09 | SEK 1.09 | SEK 0.99 | 641.85K |
| 2026-06-15 | SEK 1.09 | -4.88% | SEK 1.15 | SEK 1.19 | SEK 1.09 | 560.37K |
| 2026-06-12 | SEK 1.15 | +2.50% | SEK 1.16 | SEK 1.16 | SEK 1.08 | 490.04K |
| 2026-06-11 | SEK 1.12 | -1.58% | SEK 1.10 | SEK 1.19 | SEK 1.08 | 197.04K |
| 2026-06-10 | SEK 1.14 | -0.70% | SEK 1.15 | SEK 1.19 | SEK 1.06 | 672.21K |
| 2026-06-09 | SEK 1.15 | +6.11% | SEK 1.08 | SEK 1.15 | SEK 1.00 | 983.04K |
| 2026-06-08 | SEK 1.08 | -6.09% | SEK 1.14 | SEK 1.15 | SEK 1.03 | 1.18M |
| 2026-06-05 | SEK 1.15 | -1.03% | SEK 1.16 | SEK 1.23 | SEK 1.03 | 1.75M |
| 2026-06-04 | SEK 1.16 | -11.84% | SEK 1.34 | SEK 1.34 | SEK 1.09 | 2.55M |
| 2026-06-03 | SEK 1.32 | -3.80% | SEK 1.36 | SEK 1.58 | SEK 1.23 | 3.63M |
| 2026-06-02 | SEK 1.37 | +30.23% | SEK 1.08 | SEK 1.37 | SEK 1.08 | 5.01M |
| 2026-06-01 | SEK 1.05 | +13.12% | SEK 0.99 | SEK 1.17 | SEK 0.94 | 3.66M |
| 2026-05-29 | SEK 0.93 | +8.27% | SEK 0.86 | SEK 1.10 | SEK 0.85 | 1.38M |
| 2026-05-28 | SEK 0.86 | -0.12% | SEK 0.85 | SEK 0.86 | SEK 0.81 | 1.01M |
| 2026-05-27 | SEK 0.86 | -1.04% | SEK 0.87 | SEK 0.89 | SEK 0.85 | 525.73K |