Midsona AB (publ) (LON:0GSE)
United Kingdom · Delayed Price · Currency is GBP · Price in SEK 9.20
-0.04 (-0.43%)
At close: Nov 9, 2026
LON:0GSE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 0.87% | 1,387 |
| Nov 9, 2026 | 9.16 | 9.20 | 9.16 | 9.20 | 9.20 | -0.43% | 2,727 |
| Nov 6, 2026 | 9.26 | 9.26 | 9.22 | 9.24 | 9.24 | -0.75% | 5,479 |
| Nov 5, 2026 | 9.50 | 9.50 | 9.31 | 9.31 | 9.31 | -2.00% | 7,740 |
| Oct 30, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 1,717 |
| Oct 28, 2026 | 9.36 | 9.50 | 9.36 | 9.50 | 9.50 | 3.94% | 3,927 |
| Oct 27, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | -2.77% | 3,231 |
| Oct 26, 2026 | 9.44 | 9.44 | 9.40 | 9.40 | 9.40 | 1.08% | 99 |
| Oct 23, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -6.25% | 83,277 |
| Oct 22, 2026 | 9.72 | 9.92 | 9.62 | 9.92 | 9.92 | -4.62% | 76,024 |
| Oct 15, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.48% | 1,895 |
| Oct 7, 2026 | 10.40 | 10.45 | 10.40 | 10.45 | 10.45 | - | 1,162 |
| Sep 25, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | 22 |
| Sep 22, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -1.42% | 1,000 |
| Sep 18, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 1.92% | 935 |
| Sep 16, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.48% | 80 |
| Sep 14, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -4.61% | 20,000 |
| Sep 3, 2026 | 10.95 | 10.95 | 10.85 | 10.85 | 10.85 | -3.12% | 732 |
| Aug 31, 2026 | 11.05 | 11.20 | 11.05 | 11.20 | 11.20 | 0.45% | 2,905 |
| Aug 28, 2026 | 11.20 | 11.20 | 11.15 | 11.15 | 11.15 | -0.45% | 1,201 |
| Aug 27, 2026 | 11.30 | 11.30 | 11.20 | 11.20 | 11.20 | -3.45% | 4,318 |
| Aug 20, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 23 |
| Aug 19, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.87% | 182 |
| Aug 18, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -2.54% | 9 |
| Aug 17, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.43% | 2,000 |
| Aug 14, 2026 | 11.85 | 11.88 | 11.75 | 11.75 | 11.75 | -1.26% | 1,325 |
| Aug 13, 2026 | 11.75 | 11.90 | 11.75 | 11.90 | 11.90 | 0.21% | 235 |
| Aug 10, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 2.81% | 1 |
| Aug 3, 2026 | 11.65 | 11.65 | 11.55 | 11.55 | 11.55 | -2.53% | 918 |
| Jul 31, 2026 | 11.90 | 11.90 | 11.85 | 11.85 | 11.85 | -1.66% | 406 |
| Jul 30, 2026 | 11.90 | 12.05 | 11.90 | 12.05 | 12.05 | -1.63% | 1,018 |
| Jul 29, 2026 | 12.10 | 12.25 | 12.00 | 12.25 | 12.25 | 2.94% | 8,098 |
| Jul 28, 2026 | 11.80 | 11.90 | 11.80 | 11.90 | 11.90 | 2.37% | 3,001 |
| Jul 24, 2026 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | -0.64% | 6 |
| Jul 23, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -4.49% | 776 |
| Jul 22, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 2.08% | 10 |
| Jul 21, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -2.83% | 50 |
| Jul 20, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -14.83% | 2,378 |
| Jul 16, 2026 | 14.55 | 14.55 | 14.50 | 14.50 | 14.50 | -0.68% | 535 |
| Jul 15, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.68% | 15 |
| Jul 14, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | 172 |
| Jul 13, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 1.03% | 464 |
| Jul 9, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -1.69% | 4,713 |
| Jul 8, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.34% | 2,284 |
| Jul 7, 2026 | 14.98 | 14.98 | 14.78 | 14.85 | 14.85 | - | 1,765 |
| Jul 6, 2026 | 15.05 | 15.05 | 14.85 | 14.85 | 14.85 | -1.66% | 1,071 |
| Jul 3, 2026 | 15.15 | 15.20 | 15.10 | 15.10 | 15.10 | -0.98% | 1,992 |
| Jul 2, 2026 | 15.20 | 15.25 | 15.20 | 15.25 | 15.25 | 4.45% | 2,012 |
| Jun 30, 2026 | 14.65 | 14.80 | 14.60 | 14.60 | 14.60 | 0.86% | 4,016 |
| Jun 29, 2026 | 14.23 | 14.50 | 14.23 | 14.48 | 14.48 | 2.30% | 2,826 |