MindArk PE AB (publ) (NGM:MNDRK)
Sweden
· Delayed Price · Currency is SEK 1.255
+0.075 (6.36%)
At close: Mar 6, 2026
MindArk PE AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | 6.36% | 2,500 |
| Mar 4, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 500 |
| Mar 3, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -8.53% | 125 |
| Mar 2, 2026 | 1.19 | 1.29 | 1.19 | 1.29 | 1.29 | 8.86% | 1,331 |
| Feb 27, 2026 | 1.32 | 1.32 | 1.16 | 1.19 | 1.19 | -11.24% | 83,418 |
| Feb 26, 2026 | 1.38 | 1.38 | 1.34 | 1.34 | 1.34 | 0.75% | 999 |
| Feb 25, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.75% | 430 |
| Feb 24, 2026 | 1.45 | 1.45 | 1.34 | 1.34 | 1.34 | - | 590 |
| Feb 23, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | -4.64% | 3,626 |
| Feb 20, 2026 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | 4.48% | 19,524 |
| Feb 18, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -4.96% | 770 |
| Feb 16, 2026 | 1.49 | 1.49 | 1.35 | 1.41 | 1.41 | 6.02% | 13,769 |
| Feb 12, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.48% | 875 |
| Feb 11, 2026 | 1.34 | 1.54 | 1.34 | 1.35 | 1.35 | 1.50% | 3,569 |
| Feb 10, 2026 | 1.65 | 1.65 | 1.31 | 1.33 | 1.33 | -7.32% | 2,025 |
| Feb 9, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.35% | 1,290 |
| Feb 6, 2026 | 1.32 | 1.44 | 1.30 | 1.44 | 1.44 | 9.09% | 1,228 |
| Feb 5, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 735 |
| Feb 4, 2026 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | -2.94% | 178 |
| Feb 3, 2026 | 1.31 | 1.36 | 1.31 | 1.36 | 1.36 | -6.21% | 21,010 |
| Feb 2, 2026 | 1.56 | 1.56 | 1.32 | 1.45 | 1.45 | 3.57% | 5,630 |
| Jan 30, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -5.41% | 10,000 |
| Jan 26, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 1.02% | 110 |
| Jan 23, 2026 | 1.46 | 1.50 | 1.41 | 1.47 | 1.47 | 2.09% | 90,474 |
| Jan 22, 2026 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -4.33% | 1,234 |
| Jan 21, 2026 | 1.43 | 1.50 | 1.43 | 1.50 | 1.50 | 8.30% | 6,287 |
| Jan 20, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -1.77% | 1,000 |
| Jan 19, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | 1.44% | 1,314 |
| Jan 16, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 1.09% | 4,000 |
| Jan 15, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 1.10% | 750 |
| Jan 14, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -9.03% | 1,624 |
| Jan 13, 2026 | 1.36 | 1.50 | 1.36 | 1.50 | 1.50 | 10.33% | 28,232 |
| Jan 12, 2026 | 1.37 | 1.39 | 1.36 | 1.36 | 1.36 | 0.74% | 8,628 |
| Jan 9, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.37% | 1,639 |
| Jan 8, 2026 | 1.29 | 1.34 | 1.29 | 1.34 | 1.34 | - | 5,816 |
| Jan 7, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.75% | 1,156 |
| Jan 5, 2026 | 1.60 | 1.60 | 1.33 | 1.33 | 1.33 | 0.38% | 975 |
| Jan 2, 2026 | 1.32 | 1.40 | 1.32 | 1.33 | 1.33 | 2.71% | 36,460 |
| Dec 30, 2025 | 1.26 | 1.33 | 1.26 | 1.29 | 1.29 | 1.57% | 7,910 |
| Dec 29, 2025 | 1.34 | 1.34 | 1.18 | 1.27 | 1.27 | -4.87% | 9,710 |
| Dec 23, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 2.69% | 52,580 |
| Dec 22, 2025 | 1.36 | 1.36 | 1.30 | 1.30 | 1.30 | -8.45% | 7,907 |
| Dec 19, 2025 | 1.36 | 1.42 | 1.26 | 1.42 | 1.42 | -0.70% | 99,584 |
| Dec 18, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 58 |
| Dec 17, 2025 | 1.33 | 1.43 | 1.33 | 1.43 | 1.43 | 1.42% | 2,764 |
| Dec 16, 2025 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | -1.05% | 13,674 |
| Dec 15, 2025 | 1.30 | 1.43 | 1.30 | 1.43 | 1.43 | 4.78% | 4,157 |
| Dec 12, 2025 | 1.25 | 1.36 | 1.24 | 1.36 | 1.36 | 4.62% | 49,260 |
| Dec 11, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 4.00% | 226 |
| Dec 10, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 4.17% | 378 |
| Dec 9, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -3.61% | 5 |
| Dec 8, 2025 | 1.34 | 1.34 | 1.17 | 1.25 | 1.25 | -1.19% | 24,833 |
| Dec 5, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.95% | 3,140 |
| Dec 4, 2025 | 1.47 | 1.47 | 1.29 | 1.29 | 1.29 | -12.59% | 159,041 |
| Dec 3, 2025 | 1.30 | 1.47 | 1.30 | 1.47 | 1.47 | -8.41% | 1,025 |
| Dec 2, 2025 | 1.31 | 1.64 | 1.31 | 1.61 | 1.61 | 17.15% | 3,261 |
| Nov 28, 2025 | 1.40 | 1.40 | 1.23 | 1.37 | 1.37 | -1.79% | 115,085 |
| Nov 27, 2025 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | 0.72% | 27,426 |
| Nov 26, 2025 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -0.36% | 1,250 |
| Nov 24, 2025 | 1.31 | 1.39 | 1.31 | 1.39 | 1.39 | -0.36% | 2,280 |
| Nov 21, 2025 | 1.42 | 1.42 | 1.35 | 1.40 | 1.40 | 2.57% | 12,541 |
| Nov 20, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.74% | 12,000 |
| Nov 19, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 3,688 |
| Nov 14, 2025 | 1.38 | 1.49 | 1.35 | 1.35 | 1.35 | -2.53% | 20,032 |
| Nov 13, 2025 | 1.49 | 1.49 | 1.39 | 1.39 | 1.39 | 1.47% | 8,581 |
| Nov 12, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.74% | 100 |
| Nov 11, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -4.58% | 10,163 |
| Nov 10, 2025 | 1.38 | 1.57 | 1.34 | 1.42 | 1.42 | 3.27% | 37,711 |
| Nov 6, 2025 | 1.47 | 1.47 | 1.38 | 1.38 | 1.38 | - | 4,000 |
| Nov 5, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 3,636 |
| Nov 4, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.72% | 342 |
| Nov 3, 2025 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | -5.78% | 1,831 |
| Oct 29, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.68% | 750 |
| Oct 28, 2025 | 1.40 | 1.46 | 1.37 | 1.46 | 1.46 | -1.02% | 4,342 |
| Oct 27, 2025 | 1.38 | 1.48 | 1.38 | 1.48 | 1.48 | 7.66% | 1,295 |
| Oct 24, 2025 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | -4.86% | 2,427 |
| Oct 23, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -1.37% | 500 |
| Oct 21, 2025 | 1.36 | 1.47 | 1.36 | 1.46 | 1.46 | -0.68% | 14,201 |
| Oct 20, 2025 | 1.39 | 1.50 | 1.38 | 1.47 | 1.47 | 4.63% | 85,788 |
| Oct 17, 2025 | 1.50 | 1.55 | 1.37 | 1.41 | 1.41 | -6.02% | 5,013 |
| Oct 16, 2025 | 1.67 | 1.67 | 1.43 | 1.50 | 1.50 | -5.38% | 48,286 |
| Oct 15, 2025 | 1.44 | 1.58 | 1.41 | 1.58 | 1.58 | 5.33% | 76,590 |
| Oct 14, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.64% | 580 |
| Oct 13, 2025 | 1.52 | 1.53 | 1.51 | 1.53 | 1.53 | 0.66% | 7,844 |
| Oct 9, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -7.90% | 150 |
| Oct 8, 2025 | 1.55 | 1.65 | 1.55 | 1.65 | 1.65 | -1.20% | 300 |
| Oct 7, 2025 | 1.68 | 1.74 | 1.55 | 1.67 | 1.67 | -1.77% | 23,559 |
| Oct 6, 2025 | 1.70 | 1.70 | 1.51 | 1.70 | 1.70 | -2.31% | 1,297 |
| Oct 2, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 5.47% | 57 |
| Oct 1, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 91 |
| Sep 30, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 6.47% | 357 |
| Sep 29, 2025 | 1.50 | 1.80 | 1.50 | 1.55 | 1.55 | -8.04% | 22,384 |
| Sep 26, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 2.13% | 862 |
| Sep 25, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 2.81% | 150 |
| Sep 24, 2025 | 1.60 | 1.63 | 1.60 | 1.60 | 1.60 | 0.63% | 149,422 |
| Sep 23, 2025 | 1.59 | 1.60 | 1.59 | 1.59 | 1.59 | 0.32% | 1,370 |
| Sep 22, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 1.93% | 4,055 |
| Sep 19, 2025 | 1.70 | 1.70 | 1.53 | 1.56 | 1.56 | -5.18% | 24,871 |
| Sep 18, 2025 | 1.65 | 1.65 | 1.57 | 1.64 | 1.64 | - | 56,462 |
| Sep 17, 2025 | 1.80 | 1.80 | 1.58 | 1.64 | 1.64 | -3.24% | 63,529 |