Midsummer AB (publ) (STO:MIDS)
Sweden · Delayed Price · Currency is SEK 2.490
-0.120 (-4.60%)
Sep 2, 2025, 5:24 PM CET
Midsummer AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 2.58 | 2.58 | 2.46 | 2.49 | 2.49 | -4.60% | 761,310 |
| Sep 1, 2025 | 2.58 | 2.71 | 2.54 | 2.61 | 2.61 | 1.16% | 784,288 |
| Aug 29, 2025 | 2.64 | 2.69 | 2.53 | 2.58 | 2.58 | -2.27% | 901,773 |
| Aug 28, 2025 | 2.75 | 2.83 | 2.60 | 2.64 | 2.64 | -4.69% | 1,116,675 |
| Aug 27, 2025 | 3.05 | 3.05 | 2.70 | 2.77 | 2.77 | -6.10% | 1,305,466 |
| Aug 26, 2025 | 3.15 | 3.15 | 2.94 | 2.95 | 2.95 | -7.23% | 1,480,080 |
| Aug 25, 2025 | 2.98 | 3.31 | 2.98 | 3.18 | 3.18 | 8.90% | 3,088,880 |
| Aug 22, 2025 | 2.68 | 3.06 | 2.62 | 2.92 | 2.92 | 9.36% | 3,044,469 |
| Aug 21, 2025 | 2.71 | 2.77 | 2.63 | 2.67 | 2.67 | -1.48% | 803,079 |
| Aug 20, 2025 | 2.61 | 2.75 | 2.60 | 2.71 | 2.71 | 3.44% | 811,426 |
| Aug 19, 2025 | 2.60 | 2.68 | 2.56 | 2.62 | 2.62 | 1.95% | 1,144,295 |
| Aug 18, 2025 | 2.41 | 2.60 | 2.41 | 2.57 | 2.57 | 6.20% | 1,272,308 |
| Aug 15, 2025 | 2.19 | 2.42 | 2.15 | 2.42 | 2.42 | 10.00% | 1,267,866 |
| Aug 14, 2025 | 2.33 | 2.34 | 2.05 | 2.20 | 2.20 | -7.17% | 2,746,235 |
| Aug 13, 2025 | 2.62 | 2.69 | 2.30 | 2.37 | 2.37 | -8.85% | 1,854,672 |
| Aug 12, 2025 | 2.61 | 2.85 | 2.51 | 2.60 | 2.60 | 1.56% | 2,315,798 |
| Aug 11, 2025 | 2.77 | 2.87 | 2.41 | 2.56 | 2.56 | -7.58% | 2,630,590 |
| Aug 8, 2025 | 3.00 | 3.08 | 2.38 | 2.77 | 2.77 | 1.84% | 3,825,439 |
| Aug 7, 2025 | 2.89 | 2.89 | 2.68 | 2.72 | 2.72 | -5.88% | 1,769,639 |
| Aug 6, 2025 | 2.90 | 2.90 | 2.75 | 2.89 | 2.89 | -1.70% | 1,522,605 |
| Aug 5, 2025 | 2.87 | 2.98 | 2.77 | 2.94 | 2.94 | 3.52% | 2,230,180 |
| Aug 4, 2025 | 2.70 | 2.98 | 2.67 | 2.84 | 2.84 | 7.58% | 3,581,783 |
| Aug 1, 2025 | 2.40 | 2.70 | 2.10 | 2.64 | 2.64 | 10.00% | 3,866,704 |
| Jul 31, 2025 | 2.84 | 2.96 | 2.24 | 2.40 | 2.40 | -14.89% | 4,310,255 |
| Jul 30, 2025 | 2.99 | 3.28 | 2.50 | 2.82 | 2.82 | -6.00% | 6,945,417 |
| Jul 29, 2025 | 2.70 | 3.51 | 2.50 | 3.00 | 3.00 | 21.46% | 9,190,895 |
| Jul 28, 2025 | 2.18 | 2.98 | 2.15 | 2.47 | 2.47 | 18.75% | 9,236,271 |
| Jul 25, 2025 | 1.93 | 2.10 | 1.93 | 2.08 | 2.08 | 8.33% | 2,076,167 |
| Jul 24, 2025 | 2.00 | 2.17 | 1.86 | 1.92 | 1.92 | -4.00% | 2,383,355 |
| Jul 23, 2025 | 1.77 | 2.00 | 1.77 | 2.00 | 2.00 | 11.11% | 1,636,686 |
| Jul 22, 2025 | 1.72 | 1.88 | 1.70 | 1.80 | 1.80 | 4.05% | 1,467,476 |
| Jul 21, 2025 | 1.53 | 1.74 | 1.48 | 1.73 | 1.73 | 13.07% | 833,332 |
| Jul 18, 2025 | 1.41 | 1.55 | 1.39 | 1.53 | 1.53 | 8.51% | 755,620 |
| Jul 17, 2025 | 1.51 | 1.51 | 1.36 | 1.41 | 1.41 | -6.62% | 1,540,310 |
| Jul 16, 2025 | 1.28 | 1.52 | 1.28 | 1.51 | 1.51 | 17.97% | 2,273,794 |
| Jul 15, 2025 | 1.20 | 1.29 | 1.18 | 1.28 | 1.28 | 9.40% | 1,267,787 |
| Jul 14, 2025 | 1.15 | 1.20 | 1.13 | 1.17 | 1.17 | - | 327,402 |
| Jul 11, 2025 | 1.13 | 1.19 | 1.13 | 1.17 | 1.17 | 3.54% | 521,968 |
| Jul 10, 2025 | 1.09 | 1.13 | 1.09 | 1.13 | 1.13 | 1.80% | 590,203 |
| Jul 9, 2025 | 1.09 | 1.12 | 1.08 | 1.11 | 1.11 | 1.83% | 395,319 |
| Jul 8, 2025 | 1.09 | 1.10 | 1.07 | 1.09 | 1.09 | -0.91% | 321,562 |
| Jul 7, 2025 | 1.10 | 1.12 | 1.08 | 1.10 | 1.10 | - | 230,254 |
| Jul 4, 2025 | 1.11 | 1.13 | 1.08 | 1.10 | 1.10 | - | 314,383 |
| Jul 3, 2025 | 1.09 | 1.12 | 1.07 | 1.10 | 1.10 | 1.85% | 456,886 |
| Jul 2, 2025 | 1.08 | 1.08 | 1.05 | 1.08 | 1.08 | 0.93% | 322,971 |
| Jul 1, 2025 | 1.05 | 1.12 | 1.05 | 1.07 | 1.07 | 2.88% | 607,221 |
| Jun 30, 2025 | 1.11 | 1.11 | 1.03 | 1.04 | 1.04 | 1.96% | 1,482,703 |
| Jun 27, 2025 | 1.02 | 1.07 | 1.01 | 1.02 | 1.02 | 2.00% | 554,919 |
| Jun 26, 2025 | 1.04 | 1.07 | 1.00 | 1.00 | 1.00 | -3.85% | 786,013 |
| Jun 25, 2025 | 1.09 | 1.11 | 1.04 | 1.04 | 1.04 | -3.70% | 736,098 |