Stockholm - Delayed Quote SEK

MindArk PE AB (MNDRK.ST)

Compare
1.4100
-0.0550
(-3.75%)
At close: March 3 at 5:12:54 PM GMT+1
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Mar 3, 20251.47501.57001.40001.41001.410060,480
Feb 28, 20251.68001.68001.36501.46501.4650145,354
Feb 27, 20251.88501.88501.68501.80501.805075,098
Feb 26, 20251.83501.87001.72001.84501.845051,020
Feb 25, 20251.68001.83001.68001.70001.700016,360
Feb 24, 20251.70001.74001.67001.73501.735017,592
Feb 21, 20251.73001.73001.63001.72001.720025,622
Feb 20, 20251.62001.74501.62001.74501.74502,063
Feb 19, 20251.61001.65001.61001.61001.610013,123
Feb 18, 20251.74501.74501.70001.71001.71006,043
Feb 17, 20251.67501.67501.60001.67501.67507,483
Feb 14, 20251.67501.67501.67501.67501.67502,990
Feb 13, 20251.65001.76001.65001.67501.67506,537
Feb 12, 20251.85501.85501.66501.81501.815055,122
Feb 11, 20251.75001.86001.65001.86001.860068,512
Feb 10, 20251.77001.77001.60001.62001.62004,910
Feb 7, 20251.65501.79501.65501.72001.720015,249
Feb 6, 20251.66501.86501.66501.82501.825010,548
Feb 5, 20251.66501.87501.64501.80001.800019,340
Feb 4, 20251.64001.86001.64001.86001.860029,126
Feb 3, 20251.83501.83501.64501.65001.65007,658
Jan 31, 20251.89001.89001.79001.79001.790012,075
Jan 30, 20251.70001.70501.64001.70501.705024,061
Jan 29, 20251.68001.78001.67001.67001.67004,213
Jan 28, 20251.83501.83501.63001.68001.680010,684
Jan 27, 20251.70001.92501.70001.86501.865016,995
Jan 24, 20251.65501.80001.65501.80001.80001,258
Jan 23, 20251.86001.86001.86001.86001.8600-
Jan 22, 20251.60501.94501.60501.86001.86006,696
Jan 21, 20251.88501.94001.63501.75001.750038,418
Jan 20, 20251.86001.88501.63501.88501.88503,706
Jan 17, 20251.90001.90001.65001.86001.860030,073
Jan 16, 20251.30501.94001.30501.93501.93501,427
Jan 15, 20251.71001.94001.55001.86001.86009,075
Jan 14, 20251.75001.75001.71001.71001.71003,763
Jan 13, 20251.66001.95501.66001.71001.710029,872
Jan 10, 20251.79001.96501.77001.96501.965017,977
Jan 9, 20251.61502.00001.61501.94501.9450103,153
Jan 8, 20251.95501.95501.67001.85501.855015,588
Jan 7, 20252.00002.00001.65001.82501.825014,169
Jan 3, 20251.99002.00001.85001.97501.975019,786
Jan 2, 20251.95001.95001.57001.85001.85001,401
Dec 30, 20241.64001.92001.57501.74001.740043,124
Dec 27, 20241.47001.94001.47001.83001.830076,920
Dec 23, 20241.54501.60501.45501.57001.570024,463
Dec 20, 20241.50001.77001.50001.54501.545036,871
Dec 19, 20241.66001.67001.45001.61001.610079,715
Dec 18, 20241.70501.82001.66001.67001.670021,430
Dec 17, 20241.75501.80501.73001.74001.7400144,180
Dec 16, 20241.87501.87501.75001.75501.755078,929
Dec 13, 20241.75001.90001.75001.78501.785027,913
Dec 12, 20241.94501.94501.75501.93501.93502,787
Dec 11, 20241.75501.99001.75501.95001.95004,548
Dec 10, 20241.86001.86001.76001.85001.850010,839
Dec 9, 20241.95501.95501.84501.86001.860094,126
Dec 6, 20241.96002.00001.96002.00002.000024,324
Dec 5, 20242.10002.15002.00002.01002.010039,656
Dec 4, 20241.91502.15001.91502.00002.000067,568
Dec 3, 20241.97002.11001.96502.00002.000072,206
Dec 2, 20242.05002.05001.94002.05002.0500145,171
Nov 29, 20242.07002.13002.02002.08002.0800120,773
Nov 28, 20242.48002.48001.90002.20002.2000381,330
Nov 27, 20242.32002.79002.17002.75002.7500117,640
Nov 26, 20242.41002.67002.28002.42002.420085,574
Nov 25, 20242.44002.69002.41002.41002.410048,192
Nov 22, 20242.29002.50002.26002.44002.4400106,759
Nov 21, 20242.48002.68002.25002.30002.300059,489
Nov 20, 20242.42002.85002.42002.42002.4200175,290
Nov 19, 20242.67002.70002.21002.37002.3700191,112
Nov 18, 20242.20002.88002.04002.66002.6600392,215
Nov 15, 20242.03002.19002.00002.03002.0300127,996
Nov 14, 20241.98002.09001.95501.99501.995084,299
Nov 13, 20242.12002.12001.91501.97501.975069,715
Nov 12, 20242.04002.14001.94001.94001.940077,083
Nov 11, 20242.19002.23001.94502.03002.030077,363
Nov 8, 20242.13002.18002.02002.08002.080024,859
Nov 7, 20242.15002.15001.98002.04002.0400137,226
Nov 6, 20242.04002.24002.00002.23002.230050,082
Nov 5, 20242.17002.17002.05002.05002.050012,933
Nov 4, 20242.11002.29002.00002.05002.050045,169
Nov 1, 20242.27002.36002.06002.36002.360037,008
Oct 31, 20242.40002.40002.27002.27002.2700419
Oct 30, 20242.02002.71002.02002.44002.440028,775
Oct 29, 20242.78002.78002.45002.46002.460027,129
Oct 28, 20242.79002.79002.51002.51002.510069,807
Oct 25, 20242.66002.66002.33002.44002.440011,009
Oct 24, 20242.85002.85002.21002.69002.690086,183
Oct 23, 20242.15002.64002.10002.36002.3600410,986
Oct 22, 20242.19002.20002.00002.10002.100075,247
Oct 21, 20242.18002.18002.18002.18002.1800-
Oct 18, 20241.99502.18001.99502.18002.18008,558
Oct 17, 20242.08002.10002.08002.10002.100018,780
Oct 16, 20242.29002.29002.07002.07002.07001,100
Oct 15, 20242.00002.29002.00002.16002.1600114,593
Oct 14, 20242.18002.25002.00002.24002.240032,433
Oct 11, 20242.27002.27002.27002.27002.2700-
Oct 10, 20242.29002.29001.96502.27002.27006,698
Oct 9, 20242.34002.34002.12002.15002.150010,430
Oct 8, 20242.35002.35002.25002.30002.300017,867
Oct 7, 20242.12002.24001.90502.23002.230032,526
Oct 4, 20242.13002.26002.12002.12002.1200102,463
Oct 3, 20242.12002.32002.12002.25002.250073,270
Oct 2, 20242.20002.35002.04002.35002.350071,014
Oct 1, 20242.15002.20002.02002.20002.2000126,844
Sep 30, 20242.25002.25002.09002.15002.1500169,815
Sep 27, 20242.20002.20002.14002.14002.140016,000
Sep 26, 20242.17002.17002.00002.12002.120086,977
Sep 25, 20242.20002.34002.17002.34002.340025,658
Sep 24, 20242.20002.22002.00002.19002.19006,290
Sep 23, 20242.21002.38002.00002.19002.1900158,271
Sep 20, 20242.18002.36002.18002.36002.3600134
Sep 19, 20242.40002.40002.17002.37002.370047,081
Sep 18, 20242.06002.39002.06002.11002.110011,131
Sep 17, 20242.27002.27002.27002.27002.270030
Sep 16, 20242.30002.30002.03002.26002.26001,957
Sep 13, 20242.13002.30002.13002.30002.300050,728
Sep 12, 20242.30002.30002.00002.13002.130038,061
Sep 11, 20242.00002.30001.78002.20002.200096,117
Sep 10, 20242.14002.19002.00002.04002.040030,492
Sep 9, 20242.07002.50002.03002.21002.210069,706
Sep 6, 20242.12002.19002.00002.06002.060066,598
Sep 5, 20241.80502.20001.80002.19002.190045,240
Sep 4, 20242.02002.12001.82002.05002.050019,251
Sep 3, 20242.02002.14001.90002.02002.020020,987
Sep 2, 20242.26002.26002.02002.02002.020092,827
Aug 30, 20242.19002.34001.80502.26002.26006,478
Aug 29, 20242.22002.30001.52502.19002.1900124,501
Aug 28, 20242.08002.59002.08002.19002.1900478,806
Aug 27, 20242.06002.23001.80001.99001.990099,503
Aug 26, 20242.16002.36002.02002.02002.020038,092
Aug 23, 20242.30002.40002.11002.25002.250031,722
Aug 22, 20241.91002.30001.61502.30002.300051,923
Aug 21, 20242.05002.05001.91001.99001.99004,720
Aug 20, 20242.33002.33001.91002.09002.090013,010
Aug 19, 20242.33002.91002.20002.33002.3300310,512
Aug 16, 20242.00002.60001.98002.33002.3300544,340
Aug 15, 20241.82502.00001.81501.98001.9800117,072
Aug 14, 20241.79001.79001.59501.78001.7800113,264
Aug 13, 20241.50501.80001.50501.80001.8000139,158
Aug 12, 20241.48501.75001.48501.60001.600014,888
Aug 9, 20241.82501.82501.82501.82501.8250-
Aug 8, 20241.70001.96001.69001.82501.825099,073
Aug 7, 20241.46501.62001.46501.59501.595034,975
Aug 6, 20241.33001.47001.33001.40501.405055,269
Aug 5, 20241.33001.56001.33001.47001.4700122,079
Aug 2, 20241.40001.50501.32001.50501.50503,500
Aug 1, 20241.50001.67501.40001.50001.500036,830
Jul 31, 20241.70001.70001.55001.70001.700013,962
Jul 30, 20241.50001.70001.46001.70001.70002,329
Jul 29, 20241.76001.76001.42001.50001.500040,405
Jul 26, 20241.55001.77501.34001.74001.740057,466
Jul 25, 20241.41501.45001.41501.45001.450016,837
Jul 24, 20241.32501.44001.32501.41501.41509,132
Jul 23, 20241.50001.50001.35501.43501.435019,050
Jul 22, 20241.45501.45501.35501.45501.45507,233
Jul 19, 20241.30001.45501.30001.45501.45501,287
Jul 18, 20241.45001.46001.36001.46001.46005,555
Jul 17, 20241.36001.51001.27001.48001.4800140,002
Jul 16, 20241.42001.45001.42001.45001.45002,690
Jul 15, 20241.50001.51501.20001.47001.4700276,195
Jul 12, 20241.41001.48001.41001.42001.420035,557
Jul 11, 20241.47001.47501.37001.44501.445047,902
Jul 10, 20241.46501.46501.40001.40001.40008,805
Jul 9, 20241.33001.47501.27001.29001.290069,025
Jul 8, 20241.37001.53501.30501.33001.3300129,629
Jul 5, 20241.29001.43501.29001.33501.335052,519
Jul 4, 20241.50001.50001.31001.33001.330053,397
Jul 3, 20241.40001.52501.30501.33001.330056,249
Jul 2, 20241.35501.51501.35001.40001.400071,328
Jul 1, 20241.23501.35501.23501.35501.355038,100
Jun 28, 20241.40001.42001.20001.29501.2950136,679
Jun 27, 20241.22501.37501.22501.37501.37503,375
Jun 26, 20241.30001.54001.20001.31001.310075,038
Jun 25, 20241.21501.30001.17501.30001.300093,419
Jun 24, 20241.24001.24001.17501.17501.175015,025
Jun 20, 20241.16001.42001.11001.20001.2000520,045
Jun 19, 20241.14001.40001.09001.25001.2500256,513
Jun 18, 20241.19001.19001.12001.14001.1400195,005
Jun 17, 20241.13501.20001.13001.18001.180044,182
Jun 14, 20241.12501.24501.11001.13501.1350117,775
Jun 13, 20241.20001.34501.12501.19501.1950185,451
Jun 12, 20241.22001.35001.05501.20001.2000175,056
Jun 11, 20241.37001.37001.22001.37001.37003,579
Jun 10, 20241.22001.37501.20001.36001.360098,064
Jun 7, 20241.34501.47001.27001.34501.345029,356
Jun 5, 20241.39501.48501.28501.48001.480011,182
Jun 4, 20241.21501.48001.21501.32001.320017,677
Jun 3, 20241.50001.68501.30001.48501.485025,427
May 31, 20241.54001.56001.50001.50001.500013,961
May 30, 20241.50001.65001.50001.52001.520038,044
May 29, 20241.45001.57001.45001.50001.500037,343
May 28, 20242.00002.00001.22001.52001.5200424,273
May 27, 20242.00002.00001.90001.99501.995030,271
May 24, 20242.00002.00001.92501.99501.995020,706
May 23, 20242.12002.12001.96001.99501.995017,067
May 22, 20242.07002.19001.90502.12002.120014,063
May 21, 20242.13002.19002.05002.07002.070016,878
May 20, 20241.98002.30001.82502.20002.200076,609
May 17, 20242.00002.40001.92501.98001.980073,848
May 16, 20242.07002.25002.00002.06002.060094,744
May 15, 20242.61002.61002.00002.45002.4500217,828
May 14, 20242.60002.89002.55002.61002.610049,155
May 13, 20242.62002.83002.37002.60002.600035,232
May 10, 20242.89002.89002.31002.69002.690025,635
May 8, 20242.74002.89002.74002.89002.8900610
May 7, 20242.45002.89002.36002.85002.85004,861
May 6, 20242.34002.67002.34002.67002.67007,649
May 3, 20242.55002.59002.31002.34002.34009,117
May 2, 20242.75002.75002.54002.54002.54004,685
Apr 30, 20242.52002.96002.52002.52002.52006,097
Apr 29, 20242.52002.52002.45002.52002.52008,721
Apr 26, 20242.57002.57002.45002.52002.520023,265
Apr 25, 20242.68002.68002.15002.57002.570012,083
Apr 24, 20242.37002.83002.37002.68002.680043,013
Apr 23, 20242.53002.57002.45002.47002.470027,467
Apr 22, 20242.53002.53002.50002.53002.530053,098
Apr 19, 20242.52002.61002.51002.53002.530023,993
Apr 18, 20242.66002.73002.52002.60002.600087,143
Apr 17, 20242.52003.06002.52002.79002.790035,904
Apr 16, 20242.54002.60002.54002.56002.56001,944
Apr 15, 20242.83002.83002.50002.60002.6000209,318
Apr 12, 20242.69002.83002.65002.83002.830051,406
Apr 11, 20242.75002.99002.67002.78002.7800122,812
Apr 10, 20242.99002.99002.75002.85002.850024,762
Apr 9, 20242.91002.99002.88002.99002.99003,290
Apr 8, 20242.99003.08002.92003.00003.000022,070
Apr 5, 20242.92002.99002.91002.99002.99007,068
Apr 4, 20243.18003.18002.95003.08003.080020,543
Apr 3, 20243.14003.19003.02003.19003.19006,400
Apr 2, 20243.04003.20002.93003.08003.080056,640
Mar 28, 20243.02003.02003.02003.02003.0200-
Mar 27, 20243.03003.20002.58003.02003.0200146,655
Mar 26, 20243.03003.10003.03003.10003.10003,562
Mar 25, 20243.10003.10003.02003.03003.030019,159
Mar 22, 20243.15003.19003.05003.15003.150010,412
Mar 21, 20243.20003.20003.10003.15003.15007,479
Mar 20, 20243.23003.28003.12003.20003.20002,954
Mar 19, 20243.17003.48003.08003.23003.230040,091
Mar 18, 20243.28003.28003.28003.28003.2800100
Mar 15, 20243.32003.32003.17003.30003.300013,758
Mar 14, 20243.17003.34003.17003.17003.17003,724
Mar 13, 20243.40003.40003.15003.31003.310016,226
Mar 12, 20243.49003.50003.45003.45003.450014,665
Mar 11, 20243.40003.50003.39003.49003.490026,475
Mar 8, 20243.38003.58003.38003.44003.440023,874
Mar 7, 20243.20003.49003.20003.36003.360028,288
Mar 6, 20243.16003.27003.06003.20003.200036,705
Mar 5, 20243.12003.30003.11003.16003.160031,012
Mar 4, 20243.60003.72003.15003.15003.1500122,371

Related Tickers

80Q.F Yalla Group Limited
3.7000
-1.60%
 
061.F Docebo Inc.
31.45
-11.53%
 
06MA.F Materialise NV
4.9800
+0.81%
 
FOO.DE Salesforce, Inc.
284.15
-1.17%
 
307.F Shopify Inc.
99.98
-4.78%
 
TEM1V.HE Tecnotree Oyj
3.6895
+7.57%
 
6RV.F AppLovin Corporation
329.00
+5.79%
 
NCI.V NTG Clarity Networks Inc.
1.7000
0.00%
 
BL BlackLine, Inc.
48.03
-0.56%
 
DCBO Docebo Inc.
33.02
+2.90%