MindArk PE AB (publ) (NGM:MNDRK)
Sweden
· Delayed Price · Currency is SEK 1.260
-0.025 (-1.95%)
At close: Dec 5, 2025
MindArk PE AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 16, 2025 | 1.70 | 1.70 | 1.55 | 1.70 | 1.70 | 8.31% | 39,856 |
| Sep 15, 2025 | 1.80 | 1.80 | 1.57 | 1.57 | 1.57 | 1.62% | 2,858 |
| Sep 12, 2025 | 1.70 | 1.70 | 1.53 | 1.54 | 1.54 | -9.41% | 53,064 |
| Sep 11, 2025 | 1.73 | 1.73 | 1.63 | 1.70 | 1.70 | -1.45% | 11,726 |
| Sep 10, 2025 | 1.67 | 1.73 | 1.67 | 1.73 | 1.73 | -2.82% | 28,724 |
| Sep 9, 2025 | 1.60 | 1.78 | 1.60 | 1.78 | 1.78 | 10.59% | 12,645 |
| Sep 8, 2025 | 1.73 | 1.73 | 1.61 | 1.61 | 1.61 | -5.59% | 33,665 |
| Sep 5, 2025 | 1.45 | 1.70 | 1.45 | 1.70 | 1.70 | 1.19% | 49,589 |
| Sep 4, 2025 | 1.55 | 1.68 | 1.54 | 1.68 | 1.68 | 9.09% | 2,000 |
| Sep 3, 2025 | 1.54 | 1.70 | 1.51 | 1.54 | 1.54 | 3.36% | 33,739 |
| Sep 2, 2025 | 1.46 | 1.51 | 1.43 | 1.49 | 1.49 | -3.56% | 39,944 |
| Sep 1, 2025 | 1.35 | 1.55 | 1.35 | 1.55 | 1.55 | 9.57% | 1,268 |
| Aug 29, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -1.74% | 2,810 |
| Aug 27, 2025 | 1.35 | 1.44 | 1.35 | 1.44 | 1.44 | 3.24% | 10,521 |
| Aug 25, 2025 | 1.39 | 1.44 | 1.36 | 1.39 | 1.39 | 5.30% | 6,980 |
| Aug 20, 2025 | 1.38 | 1.39 | 1.32 | 1.32 | 1.32 | -7.04% | 101,018 |
| Aug 19, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 2,267 |
| Aug 18, 2025 | 1.38 | 1.42 | 1.38 | 1.42 | 1.42 | 1.79% | 30,898 |
| Aug 15, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 5,000 |
| Aug 14, 2025 | 1.43 | 1.50 | 1.32 | 1.40 | 1.40 | -5.74% | 247,880 |
| Aug 13, 2025 | 1.45 | 1.48 | 1.37 | 1.48 | 1.48 | 2.07% | 45,568 |
| Aug 12, 2025 | 1.32 | 1.46 | 1.32 | 1.45 | 1.45 | -0.68% | 4,960 |
| Aug 11, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 4.66% | 3,424 |
| Aug 8, 2025 | 1.47 | 1.51 | 1.39 | 1.40 | 1.40 | -14.15% | 63,112 |
| Aug 7, 2025 | 1.65 | 1.65 | 1.63 | 1.63 | 1.63 | 7.62% | 1,500 |
| Aug 5, 2025 | 1.37 | 1.51 | 1.37 | 1.51 | 1.51 | 5.23% | 17,372 |
| Aug 4, 2025 | 1.37 | 1.49 | 1.37 | 1.44 | 1.44 | -7.72% | 8,526 |
| Aug 1, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | 39 |
| Jul 31, 2025 | 1.67 | 1.67 | 1.56 | 1.56 | 1.56 | - | 485 |
| Jul 30, 2025 | 1.49 | 1.56 | 1.49 | 1.56 | 1.56 | 6.51% | 762 |
| Jul 29, 2025 | 1.47 | 1.60 | 1.43 | 1.46 | 1.46 | -2.34% | 37,969 |
| Jul 28, 2025 | 1.42 | 1.50 | 1.42 | 1.50 | 1.50 | -6.56% | 25,401 |
| Jul 25, 2025 | 1.40 | 1.60 | 1.40 | 1.60 | 1.60 | -2.44% | 322 |
| Jul 24, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 4.46% | 50 |
| Jul 23, 2025 | 1.70 | 1.70 | 1.49 | 1.57 | 1.57 | -5.42% | 8,993 |
| Jul 22, 2025 | 1.69 | 1.69 | 1.66 | 1.66 | 1.66 | 6.75% | 18,092 |
| Jul 18, 2025 | 1.55 | 1.58 | 1.41 | 1.56 | 1.56 | -6.61% | 20,570 |
| Jul 17, 2025 | 1.38 | 1.70 | 1.38 | 1.67 | 1.67 | -0.60% | 107,238 |
| Jul 16, 2025 | 1.37 | 1.68 | 1.37 | 1.68 | 1.68 | -1.18% | 8,004 |
| Jul 15, 2025 | 1.50 | 1.78 | 1.34 | 1.70 | 1.70 | -4.78% | 83,209 |
| Jul 14, 2025 | 1.38 | 1.84 | 1.38 | 1.78 | 1.78 | 25.80% | 185,713 |
| Jul 11, 2025 | 1.45 | 1.45 | 1.42 | 1.42 | 1.42 | 5.60% | 53,244 |
| Jul 10, 2025 | 1.44 | 1.44 | 1.34 | 1.34 | 1.34 | 3.08% | 3,700 |
| Jul 8, 2025 | 1.27 | 1.49 | 1.27 | 1.30 | 1.30 | 1.56% | 345,638 |
| Jul 7, 2025 | 1.58 | 1.58 | 1.28 | 1.28 | 1.28 | -5.19% | 60,301 |
| Jul 4, 2025 | 1.60 | 1.79 | 1.27 | 1.35 | 1.35 | -14.01% | 164,829 |
| Jul 3, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.63% | 1 |
| Jul 2, 2025 | 1.29 | 1.60 | 1.29 | 1.58 | 1.58 | 4.98% | 42,672 |
| Jul 1, 2025 | 1.59 | 1.59 | 1.38 | 1.51 | 1.51 | -5.35% | 36,010 |
| Jun 30, 2025 | 1.49 | 1.59 | 1.26 | 1.59 | 1.59 | 7.07% | 1,176 |
| Jun 27, 2025 | 1.34 | 1.70 | 1.31 | 1.49 | 1.49 | 10.00% | 60,925 |
| Jun 25, 2025 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | -3.57% | 4,100 |
| Jun 24, 2025 | 1.40 | 1.40 | 1.30 | 1.40 | 1.40 | - | 18,947 |