Minesto AB (publ) (STO:MINEST)
Sweden
· Delayed Price · Currency is SEK 0.829
+0.018 (2.22%)
At close: Dec 5, 2025
Minesto AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.85 | 0.88 | 0.78 | 0.83 | 0.83 | 2.22% | 6,272,831 |
| Dec 4, 2025 | 0.80 | 0.82 | 0.77 | 0.81 | 0.81 | 1.12% | 2,000,299 |
| Dec 3, 2025 | 0.81 | 0.85 | 0.76 | 0.80 | 0.80 | -0.50% | 4,324,883 |
| Dec 2, 2025 | 0.73 | 0.82 | 0.71 | 0.81 | 0.81 | 10.41% | 3,237,106 |
| Dec 1, 2025 | 0.78 | 0.82 | 0.73 | 0.73 | 0.73 | -6.41% | 1,476,909 |
| Nov 28, 2025 | 0.72 | 0.78 | 0.68 | 0.78 | 0.78 | 12.72% | 3,405,104 |
| Nov 27, 2025 | 0.63 | 0.74 | 0.61 | 0.69 | 0.69 | 9.15% | 5,353,318 |
| Nov 26, 2025 | 0.70 | 0.70 | 0.59 | 0.63 | 0.63 | -5.23% | 5,292,360 |
| Nov 25, 2025 | 0.66 | 0.72 | 0.64 | 0.67 | 0.67 | 2.29% | 1,482,616 |
| Nov 24, 2025 | 0.76 | 0.78 | 0.65 | 0.65 | 0.65 | -10.04% | 3,153,874 |
| Nov 21, 2025 | 0.80 | 0.83 | 0.71 | 0.73 | 0.73 | -7.97% | 12,033,800 |
| Nov 20, 2025 | 1.27 | 1.27 | 0.77 | 0.79 | 0.79 | -32.48% | 46,318,220 |
| Nov 19, 2025 | 1.24 | 1.26 | 1.15 | 1.17 | 1.17 | -5.19% | 1,291,129 |
| Nov 18, 2025 | 1.17 | 1.30 | 1.12 | 1.23 | 1.23 | 4.75% | 818,539 |
| Nov 17, 2025 | 1.27 | 1.27 | 1.17 | 1.18 | 1.18 | -5.46% | 1,043,809 |
| Nov 14, 2025 | 1.32 | 1.33 | 1.20 | 1.25 | 1.25 | -4.45% | 2,023,251 |
| Nov 13, 2025 | 1.40 | 1.41 | 1.26 | 1.30 | 1.30 | -7.39% | 2,867,309 |
| Nov 12, 2025 | 1.41 | 1.43 | 1.38 | 1.41 | 1.41 | -0.56% | 907,522 |
| Nov 11, 2025 | 1.44 | 1.44 | 1.39 | 1.42 | 1.42 | -0.28% | 270,130 |
| Nov 10, 2025 | 1.43 | 1.46 | 1.39 | 1.42 | 1.42 | -1.93% | 277,670 |
| Nov 7, 2025 | 1.42 | 1.46 | 1.42 | 1.45 | 1.45 | - | 157,622 |
| Nov 6, 2025 | 1.48 | 1.53 | 1.42 | 1.45 | 1.45 | -0.69% | 249,263 |
| Nov 5, 2025 | 1.44 | 1.54 | 1.43 | 1.46 | 1.46 | 1.25% | 165,476 |
| Nov 4, 2025 | 1.47 | 1.48 | 1.41 | 1.44 | 1.44 | -1.64% | 466,161 |
| Nov 3, 2025 | 1.50 | 1.51 | 1.45 | 1.46 | 1.46 | -2.40% | 588,768 |
| Oct 31, 2025 | 1.58 | 1.58 | 1.50 | 1.50 | 1.50 | -3.23% | 171,144 |
| Oct 30, 2025 | 1.55 | 1.62 | 1.53 | 1.55 | 1.55 | 1.44% | 601,091 |
| Oct 29, 2025 | 1.60 | 1.63 | 1.50 | 1.53 | 1.53 | -5.68% | 1,095,083 |
| Oct 28, 2025 | 1.58 | 1.65 | 1.58 | 1.62 | 1.62 | 2.53% | 470,338 |
| Oct 27, 2025 | 1.75 | 1.77 | 1.52 | 1.58 | 1.58 | -7.06% | 964,825 |
| Oct 24, 2025 | 1.73 | 1.73 | 1.60 | 1.70 | 1.70 | - | 877,334 |
| Oct 23, 2025 | 1.76 | 1.81 | 1.70 | 1.70 | 1.70 | -4.39% | 470,154 |
| Oct 22, 2025 | 1.80 | 1.82 | 1.76 | 1.78 | 1.78 | -1.11% | 464,631 |
| Oct 21, 2025 | 1.83 | 1.83 | 1.79 | 1.80 | 1.80 | -0.66% | 394,458 |
| Oct 20, 2025 | 1.83 | 1.85 | 1.80 | 1.81 | 1.81 | - | 233,989 |
| Oct 17, 2025 | 1.82 | 1.85 | 1.80 | 1.81 | 1.81 | -0.55% | 349,338 |
| Oct 16, 2025 | 1.80 | 1.84 | 1.78 | 1.82 | 1.82 | 1.45% | 501,240 |
| Oct 15, 2025 | 1.77 | 1.80 | 1.76 | 1.79 | 1.79 | 1.70% | 345,216 |
| Oct 14, 2025 | 1.75 | 1.78 | 1.73 | 1.76 | 1.76 | 1.61% | 340,873 |
| Oct 13, 2025 | 1.76 | 1.80 | 1.72 | 1.74 | 1.74 | -5.45% | 1,051,969 |
| Oct 10, 2025 | 1.86 | 1.86 | 1.76 | 1.84 | 1.84 | -0.65% | 501,028 |
| Oct 9, 2025 | 1.90 | 1.93 | 1.82 | 1.85 | 1.85 | -2.94% | 330,170 |
| Oct 8, 2025 | 1.85 | 1.93 | 1.85 | 1.90 | 1.90 | 0.74% | 179,535 |
| Oct 7, 2025 | 1.94 | 1.94 | 1.83 | 1.89 | 1.89 | -3.08% | 185,565 |
| Oct 6, 2025 | 1.87 | 1.99 | 1.86 | 1.95 | 1.92 | 3.07% | 470,162 |
| Oct 3, 2025 | 1.87 | 1.89 | 1.83 | 1.89 | 1.86 | 1.18% | 318,893 |
| Oct 2, 2025 | 1.91 | 1.91 | 1.84 | 1.87 | 1.84 | -1.79% | 165,067 |
| Oct 1, 2025 | 1.89 | 1.91 | 1.85 | 1.90 | 1.88 | -0.21% | 420,374 |
| Sep 30, 2025 | 1.88 | 1.92 | 1.88 | 1.91 | 1.88 | 0.21% | 203,647 |
| Sep 29, 2025 | 1.89 | 1.92 | 1.88 | 1.90 | 1.88 | -0.52% | 223,299 |
| Sep 26, 2025 | 1.92 | 1.99 | 1.88 | 1.91 | 1.89 | -0.52% | 284,735 |
| Sep 25, 2025 | 1.92 | 1.93 | 1.89 | 1.92 | 1.90 | 1.26% | 277,855 |
| Sep 24, 2025 | 1.88 | 1.92 | 1.88 | 1.90 | 1.87 | 0.96% | 181,942 |
| Sep 23, 2025 | 1.89 | 1.91 | 1.88 | 1.88 | 1.85 | -0.11% | 205,015 |
| Sep 22, 2025 | 1.90 | 1.93 | 1.88 | 1.88 | 1.86 | -0.63% | 330,627 |
| Sep 19, 2025 | 1.89 | 1.95 | 1.87 | 1.90 | 1.87 | 1.61% | 671,795 |
| Sep 18, 2025 | 1.92 | 2.05 | 1.85 | 1.87 | 1.84 | -2.81% | 1,518,432 |
| Sep 17, 2025 | 2.01 | 2.07 | 1.86 | 1.92 | 1.89 | -41.37% | 4,191,367 |
| Sep 16, 2025 | 3.08 | 3.35 | 3.04 | 3.28 | 3.23 | 4.97% | 206,833 |
| Sep 15, 2025 | 3.13 | 3.22 | 3.05 | 3.12 | 3.07 | -0.16% | 92,300 |
| Sep 12, 2025 | 3.08 | 3.18 | 3.03 | 3.13 | 3.08 | 0.81% | 144,351 |
| Sep 11, 2025 | 3.03 | 3.17 | 3.03 | 3.10 | 3.05 | 1.31% | 110,120 |
| Sep 10, 2025 | 3.15 | 3.15 | 3.02 | 3.06 | 3.02 | -3.01% | 139,439 |
| Sep 9, 2025 | 3.19 | 3.30 | 3.15 | 3.16 | 3.11 | -1.10% | 121,295 |
| Sep 8, 2025 | 3.30 | 3.30 | 3.10 | 3.19 | 3.14 | -3.33% | 160,314 |
| Sep 5, 2025 | 3.14 | 3.62 | 3.14 | 3.30 | 3.25 | 5.60% | 323,542 |
| Sep 4, 2025 | 3.11 | 3.20 | 3.09 | 3.13 | 3.08 | 0.81% | 166,848 |
| Sep 3, 2025 | 3.26 | 3.26 | 3.05 | 3.10 | 3.05 | -5.63% | 449,366 |
| Sep 2, 2025 | 3.37 | 3.38 | 3.27 | 3.29 | 3.24 | -2.81% | 166,643 |
| Sep 1, 2025 | 3.41 | 3.45 | 3.30 | 3.38 | 3.33 | -0.73% | 211,085 |
| Aug 29, 2025 | 3.51 | 3.58 | 3.41 | 3.41 | 3.36 | -3.95% | 172,546 |
| Aug 28, 2025 | 3.53 | 3.62 | 3.41 | 3.55 | 3.49 | -0.56% | 153,962 |
| Aug 27, 2025 | 3.62 | 3.71 | 3.43 | 3.57 | 3.51 | -1.66% | 258,818 |
| Aug 26, 2025 | 3.66 | 3.67 | 3.50 | 3.63 | 3.57 | -1.09% | 98,855 |
| Aug 25, 2025 | 3.51 | 3.72 | 3.50 | 3.67 | 3.61 | 3.53% | 165,730 |
| Aug 22, 2025 | 3.48 | 3.61 | 3.38 | 3.54 | 3.49 | 1.14% | 217,880 |
| Aug 21, 2025 | 3.50 | 3.54 | 3.41 | 3.50 | 3.45 | -0.14% | 112,774 |
| Aug 20, 2025 | 3.65 | 3.65 | 3.50 | 3.51 | 3.45 | -4.63% | 187,380 |
| Aug 19, 2025 | 3.63 | 3.79 | 3.63 | 3.68 | 3.62 | 0.41% | 178,739 |
| Aug 18, 2025 | 3.71 | 3.76 | 3.62 | 3.66 | 3.61 | -1.35% | 259,156 |
| Aug 15, 2025 | 3.52 | 3.83 | 3.52 | 3.71 | 3.66 | 2.63% | 418,834 |
| Aug 14, 2025 | 3.86 | 3.96 | 3.42 | 3.62 | 3.56 | -6.23% | 901,578 |
| Aug 13, 2025 | 3.79 | 3.88 | 3.71 | 3.86 | 3.80 | 1.72% | 247,928 |
| Aug 12, 2025 | 3.74 | 3.86 | 3.64 | 3.79 | 3.73 | 1.74% | 237,464 |
| Aug 11, 2025 | 3.85 | 3.96 | 3.66 | 3.73 | 3.67 | -2.49% | 260,710 |
| Aug 8, 2025 | 3.79 | 3.89 | 3.78 | 3.82 | 3.76 | 1.60% | 164,952 |
| Aug 7, 2025 | 3.81 | 3.85 | 3.65 | 3.76 | 3.70 | -2.34% | 352,098 |
| Aug 6, 2025 | 3.89 | 3.91 | 3.77 | 3.85 | 3.79 | -1.16% | 196,517 |
| Aug 5, 2025 | 3.83 | 4.05 | 3.81 | 3.90 | 3.84 | 1.70% | 159,974 |
| Aug 4, 2025 | 4.05 | 4.05 | 3.82 | 3.83 | 3.77 | -4.61% | 401,767 |
| Aug 1, 2025 | 3.88 | 4.07 | 3.77 | 4.02 | 3.96 | 2.95% | 281,961 |
| Jul 31, 2025 | 3.95 | 4.00 | 3.88 | 3.90 | 3.84 | -1.02% | 225,917 |
| Jul 30, 2025 | 4.20 | 4.25 | 3.85 | 3.94 | 3.88 | -1.75% | 479,151 |
| Jul 29, 2025 | 4.20 | 4.30 | 4.01 | 4.01 | 3.95 | -4.52% | 291,453 |
| Jul 28, 2025 | 4.25 | 4.50 | 4.06 | 4.20 | 4.14 | 0.96% | 554,233 |
| Jul 25, 2025 | 4.01 | 4.32 | 4.01 | 4.16 | 4.10 | 4.13% | 783,067 |
| Jul 24, 2025 | 3.71 | 4.00 | 3.63 | 4.00 | 3.94 | 10.21% | 390,902 |
| Jul 23, 2025 | 3.61 | 3.71 | 3.58 | 3.63 | 3.57 | 2.11% | 116,578 |
| Jul 22, 2025 | 3.60 | 3.66 | 3.55 | 3.55 | 3.50 | -2.07% | 144,732 |
| Jul 21, 2025 | 3.54 | 3.82 | 3.54 | 3.63 | 3.57 | 3.87% | 338,381 |