Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stockholm - Delayed Quote SEK

Minesto AB (publ) (MINEST.ST)

Compare
1.5680
+0.0960
+(6.52%)
At close: April 11 at 5:29:42 PM GMT+2
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20251.54001.63401.41001.56801.5680326,689
Apr 10, 20251.65401.67001.47001.47201.4720379,951
Apr 9, 20251.53201.53201.45001.48001.4800200,020
Apr 8, 20251.45001.64801.44801.53401.5340535,638
Apr 7, 20251.49801.49801.28001.41001.41001,158,680
Apr 4, 20251.65001.69801.48001.50201.50201,000,736
Apr 3, 20251.66201.71801.62201.70001.7000283,442
Apr 2, 20251.74801.74801.64001.66001.6600119,723
Apr 1, 20251.62601.75001.62001.65001.6500167,353
Mar 31, 20251.70001.78401.64001.68601.6860453,888
Mar 28, 20251.84401.89401.66001.66001.6600454,761
Mar 27, 20251.71401.99801.65001.76601.7660580,339
Mar 26, 20251.74001.76401.60001.70001.7000435,727
Mar 25, 20251.77001.77001.68201.74801.7480180,966
Mar 24, 20251.80201.86601.74201.78001.7800222,930
Mar 21, 20251.89001.90001.80001.82201.8220119,369
Mar 20, 20251.70201.89801.68401.88001.8800456,381
Mar 19, 20251.79801.90201.69001.70201.7020124,850
Mar 18, 20251.74401.97801.68601.76001.7600418,089
Mar 17, 20251.89001.89001.65001.66001.66001,022,706
Mar 14, 20251.96802.04001.96202.00502.0050270,912
Mar 13, 20252.02502.05501.96201.98801.9880297,923
Mar 12, 20252.11502.11502.01502.06002.0600311,193
Mar 11, 20252.16502.27502.08002.12002.1200176,068
Mar 10, 20252.25002.25002.07502.16002.1600345,019
Mar 7, 20252.35502.35502.10002.28002.2800490,915
Mar 6, 20252.35002.37002.30002.35502.3550114,250
Mar 5, 20252.36002.45002.28502.42002.4200189,322
Mar 4, 20252.40502.50002.36002.43502.4350238,214
Mar 3, 20252.68502.68502.36502.52502.5250263,124
Feb 28, 20252.47502.72002.47502.69002.6900332,286
Feb 27, 20252.34002.52002.32002.47002.4700200,577
Feb 26, 20252.31502.52002.31502.40002.4000207,292
Feb 25, 20252.33002.34002.28502.33502.3350134,008
Feb 24, 20252.46002.46002.30002.37002.3700255,642
Feb 21, 20252.50002.53002.40002.46002.4600144,628
Feb 20, 20252.36502.52002.36502.49002.4900121,230
Feb 19, 20252.35002.43502.29002.36002.3600141,445
Feb 18, 20252.36002.38502.28002.37502.3750139,094
Feb 17, 20252.54502.59502.33502.40002.4000230,069
Feb 14, 20252.80002.80002.43502.54502.5450412,629
Feb 13, 20252.72002.94502.71502.80002.8000347,145
Feb 12, 20252.42002.90002.42002.71502.71501,074,777
Feb 11, 20251.94202.45001.94202.40002.4000796,416
Feb 10, 20251.92202.04001.92001.94001.9400119,613
Feb 7, 20251.87402.05001.87401.92001.9200263,193
Feb 6, 20251.92001.93601.67401.87401.8740899,679
Feb 5, 20252.05002.05001.87201.91401.91401,082,631
Feb 4, 20252.33002.33502.16502.19502.1950175,345
Feb 3, 20252.30502.38502.23502.33002.3300262,134
Jan 31, 20252.20002.33002.16002.31502.3150123,881
Jan 30, 20252.14502.29002.12002.20002.200088,770
Jan 29, 20252.25002.25002.12002.14002.1400223,038
Jan 28, 20252.25502.27502.16502.25502.2550141,037
Jan 27, 20252.40002.40002.20502.25502.2550233,052
Jan 24, 20252.19002.40002.17002.40002.4000302,536
Jan 23, 20252.18502.24002.10502.19502.1950196,669
Jan 22, 20252.24002.33502.15002.20502.2050398,067
Jan 21, 20251.93002.34001.93002.16502.1650569,734
Jan 20, 20252.02002.02501.91601.93001.9300572,949
Jan 17, 20252.03502.08502.02002.06002.0600201,451
Jan 16, 20252.06002.08002.02502.03502.0350238,195
Jan 15, 20252.04002.09502.00002.08002.0800276,178
Jan 14, 20252.17502.17502.02502.10502.1050208,009
Jan 13, 20252.22002.22002.12502.17502.1750187,247
Jan 10, 20252.26002.31002.20002.22002.2200280,392
Jan 9, 20252.29002.35002.25502.31502.3150129,395
Jan 8, 20252.39002.40002.29002.29002.2900223,555
Jan 7, 20252.43502.44502.37002.41502.4150148,020
Jan 3, 20252.40002.45502.36502.43502.4350205,773
Jan 2, 20252.36502.42002.33502.36002.3600151,416
Dec 30, 20242.44502.48502.32502.36002.3600212,126
Dec 27, 20242.49502.52502.38502.43002.4300195,627
Dec 23, 20242.41002.56502.41002.49502.4950212,660
Dec 20, 20242.50002.58502.38002.44002.4400172,776
Dec 19, 20242.38002.56002.30502.47502.4750531,075
Dec 18, 20242.43502.47002.35002.38502.3850317,211
Dec 17, 20242.64502.64502.30002.47002.47001,199,073
Dec 16, 20242.80002.80002.60002.74002.7400291,979
Dec 13, 20242.94002.98502.71502.85502.8550297,188
Dec 12, 20243.15003.15002.85502.96002.9600357,519
Dec 11, 20243.18003.24002.97003.06003.0600239,590
Dec 10, 20242.85503.24002.75003.18003.1800674,591
Dec 9, 20242.80002.86002.75502.86002.8600122,457
Dec 6, 20242.70002.83002.60002.82502.8250109,060
Dec 5, 20242.51002.78502.51002.70002.7000162,157
Dec 4, 20242.72002.72002.60502.64002.6400177,787
Dec 3, 20242.80002.80002.56002.76002.7600237,352
Dec 2, 20242.47002.81001.27402.76002.7600435,742
Nov 29, 20242.52002.54502.43002.48502.485078,307
Nov 28, 20242.59502.65002.48002.55002.5500124,895
Nov 27, 20242.49002.63502.47002.59002.5900135,356
Nov 26, 20242.50002.58502.42002.52002.5200129,129
Nov 25, 20242.48002.65002.47002.50502.5050199,570
Nov 22, 20242.32502.48002.32502.44002.4400189,956
Nov 21, 20242.41002.46502.32502.34502.3450279,250
Nov 20, 20242.45002.49502.23002.31002.3100692,347
Nov 19, 20242.68002.68002.38002.46502.4650729,733
Nov 18, 20242.80002.80002.64002.69002.6900431,458
Nov 15, 20242.75002.94002.75002.85002.8500162,096
Nov 14, 20242.80002.88502.75502.79002.7900142,698
Nov 13, 20242.72002.88002.72002.80002.8000225,660
Nov 12, 20242.82502.88502.71502.74502.7450178,848
Nov 11, 20242.78002.93502.77502.89502.8950193,500
Nov 8, 20242.70502.78502.66502.77002.7700149,900
Nov 7, 20242.75002.75002.64002.70502.7050129,396
Nov 6, 20242.96002.96002.72502.75002.7500386,937
Nov 5, 20243.05003.12002.92502.98502.9850235,190
Nov 4, 20243.10003.10502.96003.05003.0500170,258
Nov 1, 20243.08003.11502.94003.11003.1100177,858
Oct 31, 20243.08003.22503.06003.07003.0700129,258
Oct 30, 20243.10503.25503.07503.12503.1250123,032
Oct 29, 20243.12503.16003.05003.10003.1000173,341
Oct 28, 20243.12503.20003.10003.12503.1250220,126
Oct 25, 20243.18503.27003.13003.24003.2400140,101
Oct 24, 20243.37003.37003.12503.20003.2000427,084
Oct 23, 20243.39503.44003.28003.37003.3700209,612
Oct 22, 20243.39003.50503.30003.39503.3950172,410
Oct 21, 20243.28003.33503.20003.30003.3000242,048
Oct 18, 20243.28003.40003.18503.28503.2850167,951
Oct 17, 20243.29003.42503.20003.32003.3200185,604
Oct 16, 20243.30503.49003.20003.29003.2900234,420
Oct 15, 20243.44003.58503.23003.33003.3300413,034
Oct 14, 20243.17503.78003.17503.38003.38001,003,174
Oct 11, 20242.99503.21002.96503.17503.1750272,137
Oct 10, 20243.20503.24003.00003.00503.0050347,018
Oct 9, 20243.20503.35003.20503.20503.2050212,362
Oct 8, 20243.42003.42003.10003.20503.2050482,702
Oct 7, 20243.32003.55003.32003.42003.4200439,736
Oct 4, 20243.60003.60003.20003.28003.28001,021,310
Oct 3, 20243.00003.68002.99003.61003.61001,725,109
Oct 2, 20242.82003.08002.82003.00003.0000744,848
Oct 1, 20242.70502.96502.70502.75502.7550625,487
Sep 30, 20242.71502.79002.66002.70002.7000448,867
Sep 27, 20242.74002.75502.67002.70002.7000167,200
Sep 26, 20242.79502.79502.64502.74002.7400217,534
Sep 25, 20242.63002.79502.63002.76002.7600185,487
Sep 24, 20242.63002.63502.50002.63002.6300454,152
Sep 23, 20242.74002.74002.60002.63502.6350245,282
Sep 20, 20242.70502.74502.65502.74002.740076,285
Sep 19, 20242.73502.75002.66002.70502.7050110,284
Sep 18, 20242.75002.75502.67002.73502.7350116,461
Sep 17, 20242.81502.85002.72502.75502.7550168,799
Sep 16, 20242.75002.85502.70502.81502.8150149,804
Sep 13, 20242.86502.87502.71502.75502.755098,399
Sep 12, 20242.78002.86502.73002.81002.8100133,642
Sep 11, 20242.72002.80502.69002.71502.7150201,523
Sep 10, 20242.87002.90002.67002.72002.7200249,334
Sep 9, 20242.65002.95002.65002.87002.8700339,979
Sep 6, 20242.70002.75502.63502.65002.6500246,288
Sep 5, 20242.66002.80502.65502.70002.7000206,825
Sep 4, 20242.70002.77502.61002.65502.6550404,834
Sep 3, 20242.82002.82002.70002.78002.7800282,453
Sep 2, 20242.88502.92002.78502.82002.8200295,560
Aug 30, 20242.68002.90002.65502.88002.8800206,379
Aug 29, 20242.76502.86502.66002.69502.6950281,003
Aug 28, 20242.75502.83002.70002.77002.7700287,699
Aug 27, 20242.87002.90002.73502.75002.7500269,418
Aug 26, 20243.00003.00002.80002.87002.8700497,146
Aug 23, 20243.00003.01002.89503.00003.0000194,803
Aug 22, 20242.95003.10002.82503.00003.0000559,512
Aug 21, 20243.00003.00002.73502.94002.9400609,164
Aug 20, 20243.00003.08502.94003.00003.0000146,166
Aug 19, 20242.96503.05002.94003.00003.0000220,981
Aug 16, 20242.97002.98002.92502.96502.9650117,432
Aug 15, 20243.00003.01502.87502.97002.9700246,435
Aug 14, 20242.95503.03502.93003.00003.0000116,601
Aug 13, 20243.01003.01502.88502.96002.9600157,686
Aug 12, 20243.00003.05002.92503.01003.0100146,023
Aug 9, 20243.00003.03002.95003.00003.000072,779
Aug 8, 20243.00003.02002.91503.00003.0000164,990
Aug 7, 20243.04003.08502.97003.00003.0000146,445
Aug 6, 20242.96003.04002.92503.03003.0300199,172
Aug 5, 20242.96503.05502.72002.96002.9600972,474
Aug 2, 20243.14003.14503.03003.10503.1050181,436
Aug 1, 20243.15003.26003.06003.14503.1450305,566
Jul 31, 20243.20003.29003.10503.18003.1800234,382
Jul 30, 20243.26503.35503.16003.20003.2000357,571
Jul 29, 20243.35003.45003.24003.27503.2750391,701
Jul 26, 20243.37503.37503.20003.35003.3500320,647
Jul 25, 20243.32503.32503.20003.26503.2650304,285
Jul 24, 20243.05003.37003.01003.33003.3300510,324
Jul 23, 20243.08003.14002.98503.05503.0550268,305
Jul 22, 20243.17003.17002.97503.07503.0750368,113
Jul 19, 20243.14003.18002.95003.17503.1750643,423
Jul 18, 20243.28003.29503.07003.14003.1400543,241
Jul 17, 20243.34003.37003.22003.30503.3050265,164
Jul 16, 20243.35003.37503.20503.34503.3450472,464
Jul 15, 20243.59503.59503.38503.41003.4100289,262
Jul 12, 20243.53003.64003.44003.59503.5950201,628
Jul 11, 20243.52003.61003.42003.53003.5300185,603
Jul 10, 20243.66003.74003.50003.54003.5400312,693
Jul 9, 20243.74003.75003.58503.70003.7000212,627
Jul 8, 20243.77003.80003.66003.74003.7400178,892
Jul 5, 20243.72503.73003.63003.73003.7300169,203
Jul 4, 20243.63503.75003.62003.72503.7250298,008
Jul 3, 20243.72003.78003.58003.62003.6200276,759
Jul 2, 20243.70003.82503.62503.72003.7200290,463
Jul 1, 20243.60003.74003.50003.70003.7000427,236
Jun 28, 20243.64003.79503.58503.62003.6200284,374
Jun 27, 20243.70003.75503.53003.63003.6300593,480
Jun 26, 20243.43003.70003.37003.70003.7000427,943
Jun 25, 20243.54003.61503.37003.43003.4300760,757
Jun 24, 20243.33503.74003.33503.53503.5350912,614
Jun 20, 20243.22503.43003.20003.33503.3350188,922
Jun 19, 20243.39003.39003.15503.22003.2200547,610
Jun 18, 20243.39003.39003.18003.24503.2450360,892
Jun 17, 20243.32003.44503.26503.39003.3900176,157
Jun 14, 20243.39503.54003.25503.32003.3200289,744
Jun 13, 20243.54003.54003.17503.39503.3950908,578
Jun 12, 20243.61503.68003.27003.54503.54501,427,492
Jun 11, 20244.00004.06003.59503.61503.6150726,368
Jun 10, 20243.79504.14503.69504.00004.00001,814,483
Jun 7, 20243.96504.05003.71003.79003.7900656,851
Jun 5, 20243.95503.95503.67003.94003.9400927,448
Jun 4, 20244.01504.22003.82003.95503.95501,600,779
Jun 3, 20243.37504.10003.37003.94003.94002,190,115
May 31, 20243.41003.48003.20003.35003.3500855,109
May 30, 20243.09503.39503.04003.39003.3900955,277
May 29, 20243.01503.27502.89503.09503.09501,472,819
May 28, 20242.72003.05002.68003.01503.0150840,431
May 27, 20242.76002.76002.64002.72002.7200584,184
May 24, 20242.97502.99002.69002.75002.7500647,019
May 23, 20242.80503.00502.72002.83502.83501,463,068
May 22, 20242.52002.89002.52002.71502.7150750,804
May 21, 20242.63002.71002.51002.52002.5200448,754
May 20, 20242.56502.73002.55502.63002.6300398,576
May 17, 20242.77502.84002.54502.56502.5650733,673
May 16, 20242.83002.91002.73002.77502.7750625,399
May 15, 20242.81002.92002.70002.82502.82501,110,563
May 14, 20242.51002.97002.47002.81002.81001,010,413
May 13, 20242.77002.77502.51002.51002.5100831,050
May 10, 20242.53002.81002.46502.71002.71001,436,139
May 8, 20242.28002.58502.24502.46502.46502,067,020
May 7, 20242.34502.41002.28002.28502.2850250,447
May 6, 20242.34002.36502.22502.34502.3450462,903
May 3, 20242.40002.45002.33002.34002.3400333,267
May 2, 20242.51502.52002.36002.40002.4000496,543
Apr 30, 20242.41502.52502.36002.51002.5100278,807
Apr 29, 20242.47002.51502.34002.38002.3800606,164
Apr 26, 20242.41002.49002.27002.46002.4600690,896
Apr 25, 20242.30502.44002.28002.37002.3700694,551
Apr 24, 20242.40002.40002.18502.30002.3000460,917
Apr 23, 20242.18502.37002.12002.34002.3400986,987
Apr 22, 20242.25002.25002.08002.20002.20001,051,365
Apr 19, 20242.25002.31002.14502.26002.26001,145,860
Apr 18, 20242.43502.43502.16502.25002.25001,851,277
Apr 17, 20242.54002.54002.38502.43502.4350404,661
Apr 16, 20242.41002.51502.38002.49502.4950358,751
Apr 15, 20242.40502.54002.38002.42002.4200514,029
Apr 12, 20242.50002.64002.46502.55002.5500717,145
Apr 11, 20242.66502.66502.38502.47002.47001,219,469

Related Tickers

CLIME-B.ST Climeon AB (publ)
2.7995
+3.69%
 
CE.ST Cortus Energy AB (publ)
0.1760
0.00%
 
ORRON.ST Orrön Energy AB (publ)
4.2260
+4.60%
 
ARISE.ST Arise AB (publ)
33.65
-0.88%
 
AKH.OL Aker Horizons ASA
1.1700
+2.99%
 
SCATC.OL Scatec ASA
72.00
-0.35%
 
HLGN Heliogen, Inc.
0.7610
-0.01%
 
BNRG Brenmiller Energy Ltd
1.3800
+1.10%
 
GREENH.CO Green Hydrogen Systems A/S
0.3090
-24.54%
 
HTOO Fusion Fuel Green PLC
0.2440
+8.49%