Stockholm - Delayed Quote SEK
Minesto AB (publ) (MINEST.ST)
At close: October 29 at 5:29 PM GMT+1
Currency in SEK Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2024 | 3.1250 | 3.1600 | 3.0500 | 3.1000 | 3.1000 | 173,341 |
| Oct 28, 2024 | 3.1250 | 3.2000 | 3.1000 | 3.1250 | 3.1250 | 220,126 |
| Oct 25, 2024 | 3.1850 | 3.2700 | 3.1300 | 3.2400 | 3.2400 | 140,101 |
| Oct 24, 2024 | 3.3700 | 3.3700 | 3.1250 | 3.2000 | 3.2000 | 427,084 |
| Oct 23, 2024 | 3.3950 | 3.4400 | 3.2800 | 3.3700 | 3.3700 | 209,612 |
| Oct 22, 2024 | 3.3900 | 3.5050 | 3.3000 | 3.3950 | 3.3950 | 172,410 |
| Oct 21, 2024 | 3.2800 | 3.3350 | 3.2000 | 3.3000 | 3.3000 | 242,048 |
| Oct 18, 2024 | 3.2800 | 3.4000 | 3.1850 | 3.2850 | 3.2850 | 167,951 |
| Oct 17, 2024 | 3.2900 | 3.4250 | 3.2000 | 3.3200 | 3.3200 | 185,604 |
| Oct 16, 2024 | 3.3050 | 3.4900 | 3.2000 | 3.2900 | 3.2900 | 234,420 |
| Oct 15, 2024 | 3.4400 | 3.5850 | 3.2300 | 3.3300 | 3.3300 | 413,034 |
| Oct 14, 2024 | 3.1750 | 3.7800 | 3.1750 | 3.3800 | 3.3800 | 1,003,174 |
| Oct 11, 2024 | 2.9950 | 3.2100 | 2.9650 | 3.1750 | 3.1750 | 272,137 |
| Oct 10, 2024 | 3.2050 | 3.2400 | 3.0000 | 3.0050 | 3.0050 | 347,018 |
| Oct 9, 2024 | 3.2050 | 3.3500 | 3.2050 | 3.2050 | 3.2050 | 212,362 |
| Oct 8, 2024 | 3.4200 | 3.4200 | 3.1000 | 3.2050 | 3.2050 | 482,702 |
| Oct 7, 2024 | 3.3200 | 3.5500 | 3.3200 | 3.4200 | 3.4200 | 439,736 |
| Oct 4, 2024 | 3.6000 | 3.6000 | 3.2000 | 3.2800 | 3.2800 | 1,021,310 |
| Oct 3, 2024 | 3.0000 | 3.6800 | 2.9900 | 3.6100 | 3.6100 | 1,725,109 |
| Oct 2, 2024 | 2.8200 | 3.0800 | 2.8200 | 3.0000 | 3.0000 | 744,848 |
| Oct 1, 2024 | 2.7050 | 2.9650 | 2.7050 | 2.7550 | 2.7550 | 625,487 |
| Sep 30, 2024 | 2.7150 | 2.7900 | 2.6600 | 2.7000 | 2.7000 | 448,867 |
| Sep 27, 2024 | 2.7400 | 2.7550 | 2.6700 | 2.7000 | 2.7000 | 167,200 |
| Sep 26, 2024 | 2.7950 | 2.7950 | 2.6450 | 2.7400 | 2.7400 | 217,534 |
| Sep 25, 2024 | 2.6300 | 2.7950 | 2.6300 | 2.7600 | 2.7600 | 185,487 |
| Sep 24, 2024 | 2.6300 | 2.6350 | 2.5000 | 2.6300 | 2.6300 | 454,152 |
| Sep 23, 2024 | 2.7400 | 2.7400 | 2.6000 | 2.6350 | 2.6350 | 245,282 |
| Sep 20, 2024 | 2.7050 | 2.7450 | 2.6550 | 2.7400 | 2.7400 | 76,285 |
| Sep 19, 2024 | 2.7350 | 2.7500 | 2.6600 | 2.7050 | 2.7050 | 110,284 |
| Sep 18, 2024 | 2.7500 | 2.7550 | 2.6700 | 2.7350 | 2.7350 | 116,461 |
| Sep 17, 2024 | 2.8150 | 2.8500 | 2.7250 | 2.7550 | 2.7550 | 168,799 |
| Sep 16, 2024 | 2.7500 | 2.8550 | 2.7050 | 2.8150 | 2.8150 | 149,804 |
| Sep 13, 2024 | 2.8650 | 2.8750 | 2.7150 | 2.7550 | 2.7550 | 98,399 |
| Sep 12, 2024 | 2.7800 | 2.8650 | 2.7300 | 2.8100 | 2.8100 | 133,642 |
| Sep 11, 2024 | 2.7200 | 2.8050 | 2.6900 | 2.7150 | 2.7150 | 201,523 |
| Sep 10, 2024 | 2.8700 | 2.9000 | 2.6700 | 2.7200 | 2.7200 | 249,334 |
| Sep 9, 2024 | 2.6500 | 2.9500 | 2.6500 | 2.8700 | 2.8700 | 339,979 |
| Sep 6, 2024 | 2.7000 | 2.7550 | 2.6350 | 2.6500 | 2.6500 | 246,288 |
| Sep 5, 2024 | 2.6600 | 2.8050 | 2.6550 | 2.7000 | 2.7000 | 206,825 |
| Sep 4, 2024 | 2.7000 | 2.7750 | 2.6100 | 2.6550 | 2.6550 | 404,834 |
| Sep 3, 2024 | 2.8200 | 2.8200 | 2.7000 | 2.7800 | 2.7800 | 282,453 |
| Sep 2, 2024 | 2.8850 | 2.9200 | 2.7850 | 2.8200 | 2.8200 | 295,560 |
| Aug 30, 2024 | 2.6800 | 2.9000 | 2.6550 | 2.8800 | 2.8800 | 206,379 |
| Aug 29, 2024 | 2.7650 | 2.8650 | 2.6600 | 2.6950 | 2.6950 | 281,003 |
| Aug 28, 2024 | 2.7550 | 2.8300 | 2.7000 | 2.7700 | 2.7700 | 287,699 |
| Aug 27, 2024 | 2.8700 | 2.9000 | 2.7350 | 2.7500 | 2.7500 | 269,418 |
| Aug 26, 2024 | 3.0000 | 3.0000 | 2.8000 | 2.8700 | 2.8700 | 497,146 |
| Aug 23, 2024 | 3.0000 | 3.0100 | 2.8950 | 3.0000 | 3.0000 | 194,803 |
| Aug 22, 2024 | 2.9500 | 3.1000 | 2.8250 | 3.0000 | 3.0000 | 559,512 |
| Aug 21, 2024 | 3.0000 | 3.0000 | 2.7350 | 2.9400 | 2.9400 | 609,164 |
| Aug 20, 2024 | 3.0000 | 3.0850 | 2.9400 | 3.0000 | 3.0000 | 146,166 |
| Aug 19, 2024 | 2.9650 | 3.0500 | 2.9400 | 3.0000 | 3.0000 | 220,981 |
| Aug 16, 2024 | 2.9700 | 2.9800 | 2.9250 | 2.9650 | 2.9650 | 117,432 |
| Aug 15, 2024 | 3.0000 | 3.0150 | 2.8750 | 2.9700 | 2.9700 | 246,435 |
| Aug 14, 2024 | 2.9550 | 3.0350 | 2.9300 | 3.0000 | 3.0000 | 116,601 |
| Aug 13, 2024 | 3.0100 | 3.0150 | 2.8850 | 2.9600 | 2.9600 | 157,686 |
| Aug 12, 2024 | 3.0000 | 3.0500 | 2.9250 | 3.0100 | 3.0100 | 146,023 |
| Aug 9, 2024 | 3.0000 | 3.0300 | 2.9500 | 3.0000 | 3.0000 | 72,779 |
| Aug 8, 2024 | 3.0000 | 3.0200 | 2.9150 | 3.0000 | 3.0000 | 164,990 |
| Aug 7, 2024 | 3.0400 | 3.0850 | 2.9700 | 3.0000 | 3.0000 | 146,445 |
| Aug 6, 2024 | 2.9600 | 3.0400 | 2.9250 | 3.0300 | 3.0300 | 199,172 |
| Aug 5, 2024 | 2.9650 | 3.0550 | 2.7200 | 2.9600 | 2.9600 | 972,474 |
| Aug 2, 2024 | 3.1400 | 3.1450 | 3.0300 | 3.1050 | 3.1050 | 181,436 |
| Aug 1, 2024 | 3.1500 | 3.2600 | 3.0600 | 3.1450 | 3.1450 | 305,566 |
| Jul 31, 2024 | 3.2000 | 3.2900 | 3.1050 | 3.1800 | 3.1800 | 234,382 |
| Jul 30, 2024 | 3.2650 | 3.3550 | 3.1600 | 3.2000 | 3.2000 | 357,571 |
| Jul 29, 2024 | 3.3500 | 3.4500 | 3.2400 | 3.2750 | 3.2750 | 391,701 |
| Jul 26, 2024 | 3.3750 | 3.3750 | 3.2000 | 3.3500 | 3.3500 | 320,647 |
| Jul 25, 2024 | 3.3250 | 3.3250 | 3.2000 | 3.2650 | 3.2650 | 304,285 |
| Jul 24, 2024 | 3.0500 | 3.3700 | 3.0100 | 3.3300 | 3.3300 | 510,324 |
| Jul 23, 2024 | 3.0800 | 3.1400 | 2.9850 | 3.0550 | 3.0550 | 268,305 |
| Jul 22, 2024 | 3.1700 | 3.1700 | 2.9750 | 3.0750 | 3.0750 | 368,113 |
| Jul 19, 2024 | 3.1400 | 3.1800 | 2.9500 | 3.1750 | 3.1750 | 643,423 |
| Jul 18, 2024 | 3.2800 | 3.2950 | 3.0700 | 3.1400 | 3.1400 | 543,241 |
| Jul 17, 2024 | 3.3400 | 3.3700 | 3.2200 | 3.3050 | 3.3050 | 265,164 |
| Jul 16, 2024 | 3.3500 | 3.3750 | 3.2050 | 3.3450 | 3.3450 | 472,464 |
| Jul 15, 2024 | 3.5950 | 3.5950 | 3.3850 | 3.4100 | 3.4100 | 289,262 |
| Jul 12, 2024 | 3.5300 | 3.6400 | 3.4400 | 3.5950 | 3.5950 | 201,628 |
| Jul 11, 2024 | 3.5200 | 3.6100 | 3.4200 | 3.5300 | 3.5300 | 185,603 |
| Jul 10, 2024 | 3.6600 | 3.7400 | 3.5000 | 3.5400 | 3.5400 | 312,693 |
| Jul 9, 2024 | 3.7400 | 3.7500 | 3.5850 | 3.7000 | 3.7000 | 212,627 |
| Jul 8, 2024 | 3.7700 | 3.8000 | 3.6600 | 3.7400 | 3.7400 | 178,892 |
| Jul 5, 2024 | 3.7250 | 3.7300 | 3.6300 | 3.7300 | 3.7300 | 169,203 |
| Jul 4, 2024 | 3.6350 | 3.7500 | 3.6200 | 3.7250 | 3.7250 | 298,008 |
| Jul 3, 2024 | 3.7200 | 3.7800 | 3.5800 | 3.6200 | 3.6200 | 276,759 |
| Jul 2, 2024 | 3.7000 | 3.8250 | 3.6250 | 3.7200 | 3.7200 | 290,463 |
| Jul 1, 2024 | 3.6000 | 3.7400 | 3.5000 | 3.7000 | 3.7000 | 427,236 |
| Jun 28, 2024 | 3.6400 | 3.7950 | 3.5850 | 3.6200 | 3.6200 | 284,374 |
| Jun 27, 2024 | 3.7000 | 3.7550 | 3.5300 | 3.6300 | 3.6300 | 593,480 |
| Jun 26, 2024 | 3.4300 | 3.7000 | 3.3700 | 3.7000 | 3.7000 | 427,943 |
| Jun 25, 2024 | 3.5400 | 3.6150 | 3.3700 | 3.4300 | 3.4300 | 760,757 |
| Jun 24, 2024 | 3.3350 | 3.7400 | 3.3350 | 3.5350 | 3.5350 | 912,614 |
| Jun 20, 2024 | 3.2250 | 3.4300 | 3.2000 | 3.3350 | 3.3350 | 188,922 |
| Jun 19, 2024 | 3.3900 | 3.3900 | 3.1550 | 3.2200 | 3.2200 | 547,610 |
| Jun 18, 2024 | 3.3900 | 3.3900 | 3.1800 | 3.2450 | 3.2450 | 360,892 |
| Jun 17, 2024 | 3.3200 | 3.4450 | 3.2650 | 3.3900 | 3.3900 | 176,157 |
| Jun 14, 2024 | 3.3950 | 3.5400 | 3.2550 | 3.3200 | 3.3200 | 289,744 |
| Jun 13, 2024 | 3.5400 | 3.5400 | 3.1750 | 3.3950 | 3.3950 | 908,578 |
| Jun 12, 2024 | 3.6150 | 3.6800 | 3.2700 | 3.5450 | 3.5450 | 1,427,492 |
| Jun 11, 2024 | 4.0000 | 4.0600 | 3.5950 | 3.6150 | 3.6150 | 726,368 |
| Jun 10, 2024 | 3.7950 | 4.1450 | 3.6950 | 4.0000 | 4.0000 | 1,814,483 |
| Jun 7, 2024 | 3.9650 | 4.0500 | 3.7100 | 3.7900 | 3.7900 | 656,851 |
| Jun 5, 2024 | 3.9550 | 3.9550 | 3.6700 | 3.9400 | 3.9400 | 927,448 |
| Jun 4, 2024 | 4.0150 | 4.2200 | 3.8200 | 3.9550 | 3.9550 | 1,600,779 |
| Jun 3, 2024 | 3.3750 | 4.1000 | 3.3700 | 3.9400 | 3.9400 | 2,190,115 |
| May 31, 2024 | 3.4100 | 3.4800 | 3.2000 | 3.3500 | 3.3500 | 855,109 |
| May 30, 2024 | 3.0950 | 3.3950 | 3.0400 | 3.3900 | 3.3900 | 955,277 |
| May 29, 2024 | 3.0150 | 3.2750 | 2.8950 | 3.0950 | 3.0950 | 1,472,819 |
| May 28, 2024 | 2.7200 | 3.0500 | 2.6800 | 3.0150 | 3.0150 | 840,431 |
| May 27, 2024 | 2.7600 | 2.7600 | 2.6400 | 2.7200 | 2.7200 | 584,184 |
| May 24, 2024 | 2.9750 | 2.9900 | 2.6900 | 2.7500 | 2.7500 | 647,019 |
| May 23, 2024 | 2.8050 | 3.0050 | 2.7200 | 2.8350 | 2.8350 | 1,463,068 |
| May 22, 2024 | 2.5200 | 2.8900 | 2.5200 | 2.7150 | 2.7150 | 750,804 |
| May 21, 2024 | 2.6300 | 2.7100 | 2.5100 | 2.5200 | 2.5200 | 448,754 |
| May 20, 2024 | 2.5650 | 2.7300 | 2.5550 | 2.6300 | 2.6300 | 398,576 |
| May 17, 2024 | 2.7750 | 2.8400 | 2.5450 | 2.5650 | 2.5650 | 733,673 |
| May 16, 2024 | 2.8300 | 2.9100 | 2.7300 | 2.7750 | 2.7750 | 625,399 |
| May 15, 2024 | 2.8100 | 2.9200 | 2.7000 | 2.8250 | 2.8250 | 1,110,563 |
| May 14, 2024 | 2.5100 | 2.9700 | 2.4700 | 2.8100 | 2.8100 | 1,010,413 |
| May 13, 2024 | 2.7700 | 2.7750 | 2.5100 | 2.5100 | 2.5100 | 831,050 |
| May 10, 2024 | 2.5300 | 2.8100 | 2.4650 | 2.7100 | 2.7100 | 1,436,139 |
| May 8, 2024 | 2.2800 | 2.5850 | 2.2450 | 2.4650 | 2.4650 | 2,067,020 |
| May 7, 2024 | 2.3450 | 2.4100 | 2.2800 | 2.2850 | 2.2850 | 250,447 |
| May 6, 2024 | 2.3400 | 2.3650 | 2.2250 | 2.3450 | 2.3450 | 462,903 |
| May 3, 2024 | 2.4000 | 2.4500 | 2.3300 | 2.3400 | 2.3400 | 333,267 |
| May 2, 2024 | 2.5150 | 2.5200 | 2.3600 | 2.4000 | 2.4000 | 496,543 |
| Apr 30, 2024 | 2.4150 | 2.5250 | 2.3600 | 2.5100 | 2.5100 | 278,807 |
| Apr 29, 2024 | 2.4700 | 2.5150 | 2.3400 | 2.3800 | 2.3800 | 606,164 |
| Apr 26, 2024 | 2.4100 | 2.4900 | 2.2700 | 2.4600 | 2.4600 | 690,896 |
| Apr 25, 2024 | 2.3050 | 2.4400 | 2.2800 | 2.3700 | 2.3700 | 694,551 |
| Apr 24, 2024 | 2.4000 | 2.4000 | 2.1850 | 2.3000 | 2.3000 | 460,917 |
| Apr 23, 2024 | 2.1850 | 2.3700 | 2.1200 | 2.3400 | 2.3400 | 986,987 |
| Apr 22, 2024 | 2.2500 | 2.2500 | 2.0800 | 2.2000 | 2.2000 | 1,051,365 |
| Apr 19, 2024 | 2.2500 | 2.3100 | 2.1450 | 2.2600 | 2.2600 | 1,145,860 |
| Apr 18, 2024 | 2.4350 | 2.4350 | 2.1650 | 2.2500 | 2.2500 | 1,851,277 |
| Apr 17, 2024 | 2.5400 | 2.5400 | 2.3850 | 2.4350 | 2.4350 | 404,661 |
| Apr 16, 2024 | 2.4100 | 2.5150 | 2.3800 | 2.4950 | 2.4950 | 358,751 |
| Apr 15, 2024 | 2.4050 | 2.5400 | 2.3800 | 2.4200 | 2.4200 | 514,029 |
| Apr 12, 2024 | 2.5000 | 2.6400 | 2.4650 | 2.5500 | 2.5500 | 717,145 |
| Apr 11, 2024 | 2.6650 | 2.6650 | 2.3850 | 2.4700 | 2.4700 | 1,219,469 |
| Apr 10, 2024 | 2.5000 | 2.8600 | 2.5000 | 2.6650 | 2.6650 | 806,018 |
| Apr 9, 2024 | 2.3700 | 2.4950 | 2.3200 | 2.4900 | 2.4900 | 671,241 |
| Apr 8, 2024 | 2.4350 | 2.4350 | 2.3250 | 2.3700 | 2.3700 | 646,074 |
| Apr 5, 2024 | 2.5200 | 2.5300 | 2.3200 | 2.4300 | 2.4300 | 817,493 |
| Apr 4, 2024 | 2.5400 | 2.6250 | 2.4650 | 2.5300 | 2.5300 | 1,223,020 |
| Apr 3, 2024 | 2.7300 | 2.7300 | 2.4400 | 2.5400 | 2.5400 | 1,905,477 |
| Apr 2, 2024 | 2.8600 | 2.9300 | 2.5500 | 2.7350 | 2.7350 | 2,021,899 |
| Mar 28, 2024 | 2.9400 | 2.9400 | 2.7950 | 2.8600 | 2.8600 | 350,323 |
| Mar 27, 2024 | 2.9350 | 2.9500 | 2.8250 | 2.9300 | 2.9300 | 511,173 |
| Mar 26, 2024 | 2.9150 | 3.0250 | 2.8800 | 2.9350 | 2.9350 | 515,858 |
| Mar 25, 2024 | 2.8400 | 2.9400 | 2.7500 | 2.9150 | 2.9150 | 534,532 |
| Mar 22, 2024 | 2.8900 | 2.9050 | 2.7300 | 2.8400 | 2.8400 | 842,172 |
| Mar 21, 2024 | 2.9850 | 3.0000 | 2.7150 | 2.8900 | 2.8900 | 636,265 |
| Mar 20, 2024 | 2.9500 | 3.0200 | 2.9000 | 2.9900 | 2.9900 | 376,619 |
| Mar 19, 2024 | 2.9500 | 3.1050 | 2.8500 | 2.9500 | 2.9500 | 871,311 |
| Mar 18, 2024 | 3.0600 | 3.1200 | 2.9250 | 2.9500 | 2.9500 | 230,284 |
| Mar 15, 2024 | 3.2750 | 3.2750 | 3.0400 | 3.0600 | 3.0600 | 515,142 |
| Mar 14, 2024 | 3.2850 | 3.2850 | 3.1650 | 3.2800 | 3.2800 | 300,384 |
| Mar 13, 2024 | 3.2575 | 3.2870 | 3.1936 | 3.2280 | 3.2280 | 226,521 |
| Mar 12, 2024 | 3.2083 | 3.3214 | 3.1543 | 3.2575 | 3.2575 | 279,014 |
| Mar 11, 2024 | 3.3656 | 3.3656 | 3.2083 | 3.2083 | 3.2083 | 296,396 |
| Mar 8, 2024 | 3.3705 | 3.4393 | 3.2771 | 3.3754 | 3.3754 | 396,276 |
| Mar 7, 2024 | 3.3017 | 3.3607 | 3.2526 | 3.2624 | 3.2624 | 222,226 |
| Mar 6, 2024 | 3.3312 | 3.3557 | 3.2329 | 3.3017 | 3.3017 | 244,260 |
| Mar 5, 2024 | 3.2231 | 3.3901 | 3.1838 | 3.3017 | 3.3017 | 479,251 |
| Mar 4, 2024 | 3.4700 | 3.4700 | 3.2500 | 3.2800 | 3.2800 | 661,671 |
| Mar 1, 2024 | 3.5750 | 3.5750 | 3.3450 | 3.4700 | 3.4700 | 322,211 |
| Feb 29, 2024 | 3.4500 | 3.6200 | 3.4000 | 3.5750 | 3.5750 | 752,587 |
| Feb 28, 2024 | 3.5250 | 3.5400 | 3.2500 | 3.4500 | 3.4500 | 753,464 |
| Feb 27, 2024 | 3.5200 | 3.6500 | 3.3200 | 3.5500 | 3.5500 | 1,015,538 |
| Feb 26, 2024 | 3.8000 | 3.9450 | 3.2900 | 3.5200 | 3.5200 | 3,604,002 |
| Feb 23, 2024 | 6.1400 | 6.1400 | 5.9900 | 6.0000 | 6.0000 | 188,604 |
| Feb 22, 2024 | 6.1300 | 6.2000 | 5.7800 | 6.1400 | 6.1400 | 465,531 |
| Feb 21, 2024 | 6.2700 | 6.3900 | 5.9000 | 6.1300 | 6.1300 | 374,843 |
| Feb 20, 2024 | 6.1200 | 6.3300 | 6.0000 | 6.2700 | 6.2700 | 238,034 |
| Feb 19, 2024 | 6.3700 | 6.4500 | 6.1000 | 6.1200 | 6.1200 | 176,580 |
| Feb 16, 2024 | 6.7100 | 6.7100 | 6.3700 | 6.3700 | 6.3700 | 372,344 |
| Feb 15, 2024 | 7.0000 | 7.0600 | 6.6700 | 6.7100 | 6.7100 | 250,587 |
| Feb 14, 2024 | 6.4700 | 6.9600 | 6.3300 | 6.9500 | 6.9500 | 396,141 |
| Feb 13, 2024 | 6.3200 | 6.6300 | 6.0600 | 6.4700 | 6.4700 | 376,093 |
| Feb 12, 2024 | 6.8400 | 6.8600 | 6.2500 | 6.3200 | 6.3200 | 588,212 |
| Feb 9, 2024 | 6.2000 | 7.1000 | 6.0500 | 6.7400 | 6.7400 | 1,305,311 |
| Feb 8, 2024 | 5.9000 | 6.1400 | 5.7500 | 5.9200 | 5.9200 | 234,423 |
| Feb 7, 2024 | 5.9500 | 6.2500 | 5.8000 | 5.8800 | 5.8800 | 445,361 |
| Feb 6, 2024 | 5.5200 | 6.1400 | 5.4500 | 5.9500 | 5.9500 | 659,097 |
| Feb 5, 2024 | 5.1400 | 5.6100 | 5.1400 | 5.5000 | 5.5000 | 348,963 |
| Feb 2, 2024 | 5.1000 | 5.3300 | 5.0700 | 5.1400 | 5.1400 | 278,232 |
| Feb 1, 2024 | 5.0500 | 5.2800 | 5.0500 | 5.1000 | 5.1000 | 154,638 |
| Jan 31, 2024 | 5.3300 | 5.3500 | 5.0000 | 5.0500 | 5.0500 | 414,551 |
| Jan 30, 2024 | 5.7800 | 5.8600 | 5.1900 | 5.3300 | 5.3300 | 623,139 |
| Jan 29, 2024 | 6.0100 | 6.1800 | 5.5500 | 5.7800 | 5.7800 | 537,585 |
| Jan 26, 2024 | 5.5000 | 6.1000 | 5.4300 | 6.0000 | 6.0000 | 932,592 |
| Jan 25, 2024 | 5.4200 | 5.8300 | 5.2500 | 5.4000 | 5.4000 | 938,348 |
| Jan 24, 2024 | 6.4200 | 6.4700 | 5.2300 | 5.3700 | 5.3700 | 1,686,614 |
| Jan 23, 2024 | 7.8900 | 7.9900 | 6.4100 | 6.4100 | 6.4100 | 2,181,273 |
| Jan 22, 2024 | 7.9200 | 8.0900 | 7.7400 | 7.8600 | 7.8600 | 192,185 |
| Jan 19, 2024 | 8.1500 | 8.2800 | 7.9200 | 7.9200 | 7.9200 | 134,049 |
| Jan 18, 2024 | 8.0900 | 8.3100 | 7.9200 | 8.1500 | 8.1500 | 232,791 |
| Jan 17, 2024 | 8.4000 | 8.4000 | 8.0200 | 8.0900 | 8.0900 | 265,981 |
| Jan 16, 2024 | 8.4500 | 8.7700 | 8.3000 | 8.3700 | 8.3700 | 243,566 |
| Jan 15, 2024 | 8.4400 | 8.6100 | 8.3500 | 8.4500 | 8.4500 | 168,071 |
| Jan 12, 2024 | 9.0000 | 9.2500 | 8.8200 | 8.8800 | 8.8800 | 223,989 |
| Jan 11, 2024 | 8.9600 | 9.2500 | 8.7400 | 9.1800 | 9.1800 | 422,579 |
| Jan 10, 2024 | 9.3700 | 9.3800 | 8.6300 | 8.9200 | 8.9200 | 794,786 |
| Jan 9, 2024 | 10.5000 | 10.6800 | 9.0800 | 9.2000 | 9.2000 | 825,019 |
| Jan 8, 2024 | 9.0700 | 10.4800 | 8.9800 | 10.0600 | 10.0600 | 913,987 |
| Jan 5, 2024 | 9.2000 | 9.5300 | 8.8700 | 9.1500 | 9.1500 | 159,048 |
| Jan 4, 2024 | 8.5100 | 9.2000 | 8.3400 | 9.2000 | 9.2000 | 234,011 |
| Jan 3, 2024 | 8.4500 | 8.5800 | 8.1600 | 8.5100 | 8.5100 | 113,814 |
| Jan 2, 2024 | 8.0700 | 8.7100 | 7.8600 | 8.4500 | 8.4500 | 202,828 |
| Dec 29, 2023 | 8.0700 | 8.1200 | 7.7000 | 8.0700 | 8.0700 | 163,025 |
| Dec 28, 2023 | 8.0200 | 8.1200 | 7.9000 | 8.0700 | 8.0700 | 210,887 |
| Dec 27, 2023 | 8.5800 | 8.5800 | 8.0200 | 8.0200 | 8.0200 | 304,701 |
| Dec 22, 2023 | 8.3000 | 8.7100 | 8.0400 | 8.5800 | 8.5800 | 184,233 |
| Dec 21, 2023 | 8.6300 | 8.6300 | 8.0200 | 8.3000 | 8.3000 | 266,268 |
| Dec 20, 2023 | 9.0000 | 9.0500 | 6.5000 | 8.6300 | 8.6300 | 264,753 |
| Dec 19, 2023 | 8.7400 | 9.0500 | 8.6000 | 9.0000 | 9.0000 | 119,086 |
| Dec 18, 2023 | 9.1000 | 9.1000 | 8.5100 | 8.7400 | 8.7400 | 281,686 |
| Dec 15, 2023 | 9.2200 | 9.4000 | 9.0200 | 9.1000 | 9.1000 | 140,972 |
| Dec 14, 2023 | 9.5100 | 9.7300 | 9.0000 | 9.2200 | 9.2200 | 206,542 |
| Dec 13, 2023 | 9.2900 | 9.6300 | 9.1800 | 9.3800 | 9.3800 | 109,403 |
| Dec 12, 2023 | 10.0400 | 10.3000 | 9.1000 | 9.2800 | 9.2800 | 397,177 |
| Dec 11, 2023 | 9.4600 | 9.8200 | 9.2000 | 9.7000 | 9.7000 | 198,737 |
| Dec 8, 2023 | 9.6000 | 9.9000 | 9.0500 | 9.4600 | 9.4600 | 339,650 |
| Dec 7, 2023 | 8.7700 | 9.9600 | 8.5100 | 9.6000 | 9.6000 | 704,321 |
| Dec 6, 2023 | 8.4500 | 8.9300 | 8.3500 | 8.7600 | 8.7600 | 236,634 |
| Dec 5, 2023 | 8.5400 | 9.1700 | 8.4000 | 8.4500 | 8.4500 | 434,508 |
| Dec 4, 2023 | 8.8000 | 8.8700 | 8.4000 | 8.5400 | 8.5400 | 281,032 |
| Dec 1, 2023 | 7.7700 | 9.5100 | 7.7500 | 8.8700 | 8.8700 | 715,637 |
| Nov 30, 2023 | 7.9800 | 8.2700 | 7.7600 | 7.7600 | 7.7600 | 188,026 |
| Nov 29, 2023 | 8.3200 | 8.3200 | 7.8000 | 7.9800 | 7.9800 | 312,598 |
| Nov 28, 2023 | 8.5500 | 8.5500 | 7.1000 | 8.3400 | 8.3400 | 852,963 |
| Nov 27, 2023 | 9.7400 | 9.8200 | 8.5100 | 8.5500 | 8.5500 | 694,692 |
| Nov 24, 2023 | 9.0000 | 9.7800 | 8.8200 | 9.7400 | 9.7400 | 804,575 |
| Nov 23, 2023 | 7.8200 | 8.8900 | 7.4100 | 8.8900 | 8.8900 | 531,042 |
| Nov 22, 2023 | 7.9200 | 8.0500 | 7.2900 | 7.8200 | 7.8200 | 425,427 |
| Nov 21, 2023 | 7.9200 | 8.1000 | 7.5200 | 7.8500 | 7.8500 | 461,478 |
| Nov 20, 2023 | 6.6300 | 7.9500 | 6.6300 | 7.9200 | 7.9200 | 611,851 |
| Nov 17, 2023 | 6.5100 | 6.7900 | 6.1200 | 6.6000 | 6.6000 | 127,370 |
| Nov 16, 2023 | 6.7000 | 6.8500 | 6.1100 | 6.5100 | 6.5100 | 210,220 |
| Nov 15, 2023 | 6.5000 | 6.7400 | 6.1900 | 6.7000 | 6.7000 | 251,210 |
| Nov 14, 2023 | 5.7800 | 6.2400 | 5.7800 | 6.1900 | 6.1900 | 355,611 |
| Nov 13, 2023 | 5.4000 | 6.0500 | 5.3900 | 5.7500 | 5.7500 | 265,006 |
| Nov 10, 2023 | 5.2000 | 5.5000 | 5.2000 | 5.3900 | 5.3900 | 271,497 |
| Nov 9, 2023 | 5.0000 | 5.2300 | 4.9750 | 5.2300 | 5.2300 | 136,140 |
| Nov 8, 2023 | 4.9300 | 5.0000 | 4.8900 | 4.9500 | 4.9500 | 83,072 |
| Nov 7, 2023 | 5.0000 | 5.0200 | 4.8200 | 4.9300 | 4.9300 | 76,078 |
| Nov 6, 2023 | 4.9550 | 5.0900 | 4.7900 | 4.9950 | 4.9950 | 178,115 |
| Nov 3, 2023 | 4.8600 | 5.0000 | 4.6800 | 4.9450 | 4.9450 | 70,803 |
| Nov 2, 2023 | 4.7600 | 5.0300 | 4.5700 | 4.8600 | 4.8600 | 87,570 |
| Nov 1, 2023 | 4.6300 | 4.7850 | 4.5850 | 4.7500 | 4.7500 | 57,389 |
| Oct 31, 2023 | 4.7950 | 4.7950 | 4.5850 | 4.6300 | 4.6300 | 142,051 |
| Oct 30, 2023 | 4.7450 | 4.8850 | 4.6500 | 4.7950 | 4.7950 | 80,082 |
Related Tickers
CLIME-B.ST Climeon AB (publ)
0.5130
-0.19%
ARISE.ST Arise AB (publ)
38.00
-0.91%
CE.ST Cortus Energy AB (publ)
0.1830
-2.14%
ORRON.ST Orr?n Energy AB (publ)
7.11
-1.61%
AEGA.OL Aega ASA
0.5900
-10.88%
MGN.OL Magnora ASA
22.50
-1.32%
EAM.OL EAM Solar ASA
1.5000
+7.14%
SCATC.OL Scatec ASA
81.95
-1.03%
IES.L Invinity Energy Systems plc
14.50
+11.54%
HLGN Heliogen, Inc.
1.3600
-6.21%