Mestro AB (publ) (MESTRO.ST)
Stockholm - Stockholm Real Time Price. Currency in SEK
Add to watchlist
At close: 03:26PM CEST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | - | - | - | - | - | - |
| Apr 29, 2024 | - | - | - | - | - | - |
| Apr 26, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| Apr 25, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| Apr 24, 2024 | 19.75 | 19.75 | 19.60 | 19.60 | 19.60 | 2,563 |
| Apr 23, 2024 | 20.60 | 20.60 | 19.75 | 19.75 | 19.75 | 385 |
| Apr 22, 2024 | 21.00 | 21.00 | 19.65 | 20.60 | 20.60 | 40 |
| Apr 19, 2024 | 19.75 | 19.75 | 19.45 | 19.45 | 19.45 | 2,000 |
| Apr 18, 2024 | 21.00 | 21.00 | 19.45 | 19.45 | 19.45 | 102 |
| Apr 17, 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 50 |
| Apr 16, 2024 | 20.90 | 20.90 | 19.25 | 19.25 | 19.25 | 184 |
| Apr 15, 2024 | 19.95 | 20.00 | 19.95 | 20.00 | 20.00 | 596 |
| Apr 12, 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| Apr 11, 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| Apr 10, 2024 | 20.90 | 20.90 | 19.95 | 19.95 | 19.95 | 10,619 |
| Apr 09, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1 |
| Apr 08, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 71 |
| Apr 05, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| Apr 04, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 250 |
| Apr 03, 2024 | 20.10 | 20.90 | 20.00 | 20.00 | 20.00 | 1,594 |
| Apr 02, 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 10 |
| Mar 28, 2024 | 20.00 | 20.10 | 20.00 | 20.10 | 20.10 | 701 |
| Mar 27, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| Mar 26, 2024 | 21.40 | 21.40 | 20.20 | 20.50 | 20.50 | 4,982 |
| Mar 25, 2024 | 21.90 | 21.90 | 20.00 | 21.50 | 21.50 | 1,459 |
| Mar 22, 2024 | 20.00 | 21.90 | 20.00 | 21.90 | 21.90 | 1,209 |
| Mar 21, 2024 | 20.00 | 20.00 | 19.95 | 19.95 | 19.95 | 50 |
| Mar 20, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 150 |
| Mar 19, 2024 | 19.95 | 20.00 | 19.90 | 19.90 | 19.90 | 3,272 |
| Mar 18, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 5,205 |
| Mar 15, 2024 | 19.85 | 19.95 | 19.85 | 19.95 | 19.95 | 759 |
| Mar 14, 2024 | 19.90 | 19.90 | 19.85 | 19.90 | 19.90 | 3,015 |
| Mar 13, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 3,332 |
| Mar 12, 2024 | 19.85 | 19.95 | 19.85 | 19.85 | 19.85 | 38 |
| Mar 11, 2024 | 19.95 | 19.95 | 19.85 | 19.95 | 19.95 | 39,419 |
| Mar 08, 2024 | 19.90 | 20.00 | 19.85 | 19.95 | 19.95 | 7,007 |
| Mar 07, 2024 | 19.90 | 20.00 | 19.90 | 19.90 | 19.90 | 54,534 |
| Mar 06, 2024 | 20.90 | 20.90 | 19.85 | 19.95 | 19.95 | 113,190 |
| Mar 05, 2024 | 19.85 | 24.90 | 19.85 | 22.00 | 22.00 | 4,863 |
| Mar 04, 2024 | 20.00 | 20.00 | 19.80 | 19.80 | 19.80 | 7,558 |
| Mar 01, 2024 | 19.90 | 19.90 | 19.85 | 19.90 | 19.90 | 1,754 |
| Feb 29, 2024 | 19.90 | 19.95 | 19.85 | 19.90 | 19.90 | 20,040 |
| Feb 28, 2024 | 19.85 | 19.90 | 19.85 | 19.90 | 19.90 | 21,608 |
| Feb 27, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 3,835 |
| Feb 26, 2024 | 19.90 | 19.90 | 19.85 | 19.85 | 19.85 | 20,172 |
| Feb 23, 2024 | 19.85 | 19.90 | 19.80 | 19.90 | 19.90 | 3,930 |
| Feb 22, 2024 | 19.80 | 19.85 | 19.80 | 19.80 | 19.80 | 889 |
| Feb 21, 2024 | 19.90 | 19.90 | 19.75 | 19.85 | 19.85 | 122,716 |
| Feb 20, 2024 | 19.85 | 19.95 | 19.85 | 19.85 | 19.85 | 37,901 |
| Feb 19, 2024 | 19.70 | 20.00 | 19.70 | 19.85 | 19.85 | 112,785 |
| Feb 16, 2024 | 17.65 | 17.70 | 17.65 | 17.70 | 17.70 | 20,875 |
| Feb 15, 2024 | 17.65 | 17.70 | 17.65 | 17.65 | 17.65 | 10,804 |
| Feb 14, 2024 | 17.65 | 17.70 | 17.65 | 17.65 | 17.65 | 19,930 |
| Feb 13, 2024 | 17.55 | 17.70 | 17.55 | 17.65 | 17.65 | 170,417 |
| Feb 12, 2024 | 17.60 | 17.65 | 17.50 | 17.55 | 17.55 | 132,050 |
| Feb 09, 2024 | 17.55 | 17.75 | 17.30 | 17.60 | 17.60 | 829,121 |
| Feb 08, 2024 | 10.65 | 10.65 | 8.50 | 9.78 | 9.78 | 15,403 |
| Feb 07, 2024 | 9.72 | 9.98 | 9.70 | 9.70 | 9.70 | 9,994 |
| Feb 06, 2024 | 9.80 | 9.80 | 9.38 | 9.54 | 9.54 | 8,908 |
| Feb 05, 2024 | 9.78 | 9.78 | 9.58 | 9.58 | 9.58 | 400 |
| Feb 02, 2024 | 9.76 | 9.98 | 9.68 | 9.76 | 9.76 | 7,658 |
| Feb 01, 2024 | 10.00 | 10.40 | 9.48 | 10.40 | 10.40 | 4,013 |
| Jan 31, 2024 | 9.88 | 9.88 | 9.60 | 9.60 | 9.60 | 548 |
| Jan 30, 2024 | 10.15 | 10.15 | 9.50 | 9.78 | 9.78 | 10,799 |
| Jan 29, 2024 | 9.80 | 9.86 | 9.68 | 9.84 | 9.84 | 22,981 |
| Jan 26, 2024 | 9.74 | 9.80 | 9.50 | 9.80 | 9.80 | 2,844 |
| Jan 25, 2024 | 9.38 | 9.76 | 9.38 | 9.74 | 9.74 | 8,555 |
| Jan 24, 2024 | 9.48 | 9.58 | 9.12 | 9.40 | 9.40 | 5,381 |
| Jan 23, 2024 | 10.05 | 10.35 | 9.10 | 9.68 | 9.68 | 14,144 |
| Jan 22, 2024 | 9.56 | 10.25 | 9.56 | 10.25 | 10.25 | 70 |
| Jan 19, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 87 |
| Jan 18, 2024 | 9.40 | 9.98 | 9.40 | 9.96 | 9.96 | 906 |
| Jan 17, 2024 | 9.78 | 9.78 | 9.36 | 9.76 | 9.76 | 9,953 |
| Jan 16, 2024 | 9.70 | 10.25 | 9.68 | 9.68 | 9.68 | 6,012 |
| Jan 15, 2024 | 9.92 | 10.05 | 9.36 | 9.70 | 9.70 | 27,650 |
| Jan 12, 2024 | 10.20 | 10.35 | 9.98 | 9.98 | 9.98 | 8,812 |
| Jan 11, 2024 | 9.88 | 10.40 | 9.88 | 10.20 | 10.20 | 17,511 |
| Jan 10, 2024 | 10.15 | 10.30 | 9.80 | 9.90 | 9.90 | 27,169 |
| Jan 09, 2024 | 10.20 | 10.20 | 9.98 | 10.15 | 10.15 | 8,763 |
| Jan 08, 2024 | 10.25 | 10.30 | 10.15 | 10.20 | 10.20 | 973 |
| Jan 05, 2024 | 10.25 | 10.35 | 10.15 | 10.15 | 10.15 | 7,238 |
| Jan 04, 2024 | 10.30 | 10.30 | 10.10 | 10.30 | 10.30 | 293 |
| Jan 03, 2024 | 10.65 | 11.00 | 10.25 | 10.30 | 10.30 | 3,571 |
| Jan 02, 2024 | 10.60 | 10.85 | 10.40 | 10.70 | 10.70 | 3,532 |
| Dec 29, 2023 | 10.15 | 10.95 | 10.15 | 10.60 | 10.60 | 2,189 |
| Dec 28, 2023 | 10.25 | 11.50 | 10.20 | 10.55 | 10.55 | 14,609 |
| Dec 27, 2023 | 10.75 | 10.75 | 10.00 | 10.30 | 10.30 | 28,798 |
| Dec 22, 2023 | 10.70 | 10.75 | 10.35 | 10.75 | 10.75 | 1,983 |
| Dec 21, 2023 | 10.40 | 10.40 | 10.05 | 10.35 | 10.35 | 2,446 |
| Dec 20, 2023 | 10.35 | 10.60 | 10.10 | 10.10 | 10.10 | 1,621 |
| Dec 19, 2023 | 10.75 | 10.75 | 10.20 | 10.35 | 10.35 | 4,436 |
| Dec 18, 2023 | 10.40 | 10.85 | 10.40 | 10.75 | 10.75 | 10,088 |
| Dec 15, 2023 | 10.20 | 10.40 | 10.20 | 10.40 | 10.40 | 4,476 |
| Dec 14, 2023 | 10.25 | 10.50 | 10.05 | 10.45 | 10.45 | 5,234 |
| Dec 13, 2023 | 10.20 | 10.25 | 10.20 | 10.25 | 10.25 | 151 |
| Dec 12, 2023 | 10.35 | 10.80 | 10.35 | 10.65 | 10.65 | 6,290 |
| Dec 11, 2023 | 10.25 | 10.50 | 10.15 | 10.50 | 10.50 | 2,475 |
| Dec 08, 2023 | 10.65 | 11.35 | 10.20 | 10.25 | 10.25 | 8,266 |
| Dec 07, 2023 | 10.40 | 10.50 | 9.98 | 10.25 | 10.25 | 4,153 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.