MindArk PE AB (publ) (NGM:MNDRK)
Sweden
· Delayed Price · Currency is SEK 0.680
-0.030 (-4.23%)
At close: Apr 27, 2026
MindArk PE AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | - | 154,428 |
| Apr 27, 2026 | 0.65 | 0.77 | 0.65 | 0.68 | 0.68 | -4.23% | 443,885 |
| Apr 24, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -0.70% | 1,908 |
| Apr 22, 2026 | 0.74 | 0.74 | 0.65 | 0.72 | 0.72 | -4.03% | 75,516 |
| Apr 21, 2026 | 0.67 | 0.77 | 0.65 | 0.75 | 0.75 | 7.97% | 140,930 |
| Apr 20, 2026 | 0.77 | 0.78 | 0.64 | 0.69 | 0.69 | -18.82% | 798,258 |
| Apr 17, 2026 | 0.72 | 0.86 | 0.72 | 0.85 | 0.85 | -6.59% | 115,236 |
| Apr 16, 2026 | 0.88 | 0.91 | 0.63 | 0.91 | 0.91 | -2.67% | 377,440 |
| Apr 15, 2026 | 0.94 | 0.95 | 0.88 | 0.94 | 0.94 | -5.56% | 22,721 |
| Apr 14, 2026 | 0.95 | 1.04 | 0.87 | 0.99 | 0.99 | -8.33% | 210,112 |
| Apr 13, 2026 | 1.00 | 1.10 | 0.91 | 1.08 | 1.08 | 14.29% | 346,620 |
| Apr 10, 2026 | 1.01 | 1.15 | 0.72 | 0.95 | 0.95 | -30.00% | 907,089 |
| Apr 8, 2026 | 1.45 | 1.45 | 1.30 | 1.35 | 1.35 | -6.90% | 10,170 |
| Apr 7, 2026 | 1.42 | 1.45 | 1.42 | 1.45 | 1.45 | 3.57% | 15,000 |
| Apr 1, 2026 | 1.36 | 1.45 | 1.36 | 1.40 | 1.40 | 1.45% | 125,238 |
| Mar 30, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 100 |
| Mar 27, 2026 | 1.33 | 1.38 | 1.33 | 1.38 | 1.38 | 11.29% | 11,934 |
| Mar 25, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | -7.46% | 32,870 |
| Mar 24, 2026 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | 4.69% | 3,654 |
| Mar 23, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 23,086 |
| Mar 20, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 2.40% | 1,587 |
| Mar 18, 2026 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -9.42% | 48,229 |
| Mar 17, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 100 |
| Mar 16, 2026 | 1.32 | 1.38 | 1.32 | 1.38 | 1.38 | 4.55% | 1,529 |
| Mar 13, 2026 | 1.30 | 1.35 | 1.30 | 1.32 | 1.32 | 10.46% | 10,065 |
| Mar 12, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.42% | 106 |
| Mar 11, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | 277 |
| Mar 10, 2026 | 1.31 | 1.31 | 1.21 | 1.21 | 1.21 | -3.97% | 5,858 |
| Mar 9, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.40% | 15,974 |
| 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 |