Midsona AB (publ) (STO:MSON.B)
Sweden · Delayed Price · Currency is SEK 11.50
-0.20 (-1.71%)
Feb 26, 2026, 5:29 PM CET
Midsona AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 11.65 | 12.00 | 11.55 | 11.95 | - | 2.14% | 38,149 |
| Feb 25, 2026 | 11.75 | 12.20 | 11.50 | 11.70 | 11.70 | -0.43% | 255,669 |
| Feb 24, 2026 | 11.45 | 11.95 | 11.10 | 11.75 | 11.75 | 1.73% | 212,175 |
| Feb 23, 2026 | 10.85 | 11.70 | 10.70 | 11.55 | 11.55 | 6.45% | 201,846 |
| Feb 20, 2026 | 11.15 | 11.35 | 10.85 | 10.85 | 10.85 | -2.69% | 121,659 |
| Feb 19, 2026 | 11.95 | 12.00 | 10.80 | 11.15 | 11.15 | -5.11% | 300,271 |
| Feb 18, 2026 | 11.70 | 11.90 | 11.30 | 11.75 | 11.75 | 1.73% | 192,309 |
| Feb 17, 2026 | 11.70 | 11.95 | 11.30 | 11.55 | 11.55 | - | 95,806 |
| Feb 16, 2026 | 12.00 | 12.35 | 11.55 | 11.55 | 11.55 | -4.94% | 205,990 |
| Feb 13, 2026 | 11.35 | 12.35 | 10.95 | 12.15 | 12.15 | 7.05% | 359,011 |
| Feb 12, 2026 | 11.00 | 11.70 | 11.00 | 11.35 | 11.35 | 3.18% | 327,726 |
| Feb 11, 2026 | 11.00 | 11.35 | 10.70 | 11.00 | 11.00 | - | 307,635 |
| Feb 10, 2026 | 10.65 | 11.00 | 10.40 | 11.00 | 11.00 | 4.76% | 478,515 |
| Feb 9, 2026 | 10.35 | 10.85 | 10.25 | 10.50 | 10.50 | 2.94% | 362,480 |
| Feb 6, 2026 | 10.20 | 10.45 | 9.92 | 10.20 | 10.20 | 0.99% | 699,320 |
| Feb 5, 2026 | 11.00 | 11.15 | 10.10 | 10.10 | 10.10 | -6.05% | 628,817 |
| Feb 4, 2026 | 10.20 | 11.45 | 10.20 | 10.75 | 10.75 | 7.50% | 1,228,143 |
| Feb 3, 2026 | 10.00 | 10.45 | 9.94 | 10.00 | 10.00 | 0.20% | 749,138 |
| Feb 2, 2026 | 9.96 | 10.50 | 9.86 | 9.98 | 9.98 | 1.22% | 767,360 |
| Jan 30, 2026 | 9.48 | 10.25 | 9.48 | 9.86 | 9.86 | 8.35% | 748,076 |
| Jan 29, 2026 | 9.26 | 9.38 | 9.10 | 9.10 | 9.10 | -1.94% | 83,630 |
| Jan 28, 2026 | 9.20 | 9.30 | 9.08 | 9.28 | 9.28 | 0.87% | 19,830 |
| Jan 27, 2026 | 8.88 | 9.36 | 8.88 | 9.20 | 9.20 | 3.84% | 27,780 |
| Jan 26, 2026 | 9.12 | 9.40 | 8.86 | 8.86 | 8.86 | -2.85% | 33,481 |
| Jan 23, 2026 | 9.00 | 9.12 | 8.84 | 9.12 | 9.12 | 0.88% | 19,427 |
| Jan 22, 2026 | 8.98 | 9.04 | 8.70 | 9.04 | 9.04 | 5.61% | 30,510 |
| Jan 21, 2026 | 8.64 | 8.82 | 8.56 | 8.56 | 8.56 | -2.06% | 10,321 |
| Jan 20, 2026 | 8.74 | 8.88 | 8.70 | 8.74 | 8.74 | -0.68% | 13,459 |
| Jan 19, 2026 | 8.62 | 8.94 | 8.56 | 8.80 | 8.80 | 2.09% | 52,744 |
| Jan 16, 2026 | 9.08 | 9.12 | 8.50 | 8.62 | 8.62 | -5.48% | 210,237 |
| Jan 15, 2026 | 8.98 | 9.12 | 8.98 | 9.12 | 9.12 | 0.44% | 18,104 |
| Jan 14, 2026 | 9.02 | 9.08 | 8.96 | 9.08 | 9.08 | 0.67% | 6,150 |
| Jan 13, 2026 | 8.76 | 9.06 | 8.76 | 9.02 | 9.02 | 2.97% | 22,164 |
| Jan 12, 2026 | 8.92 | 9.04 | 8.70 | 8.76 | 8.76 | -1.57% | 46,774 |
| Jan 9, 2026 | 8.78 | 8.98 | 8.54 | 8.90 | 8.90 | 1.37% | 31,744 |
| Jan 8, 2026 | 8.50 | 8.78 | 8.46 | 8.78 | 8.78 | 3.29% | 19,236 |
| Jan 7, 2026 | 8.58 | 8.70 | 8.50 | 8.50 | 8.50 | -0.93% | 78,685 |
| Jan 5, 2026 | 8.50 | 8.62 | 8.50 | 8.58 | 8.58 | -0.69% | 15,875 |
| Jan 2, 2026 | 8.50 | 8.78 | 8.34 | 8.64 | 8.64 | 1.89% | 40,897 |
| Dec 30, 2025 | 8.30 | 8.58 | 8.30 | 8.48 | 8.48 | 0.24% | 87,925 |
| Dec 29, 2025 | 8.58 | 8.60 | 8.38 | 8.46 | 8.46 | -1.17% | 42,523 |
| Dec 23, 2025 | 8.50 | 8.76 | 8.50 | 8.56 | 8.56 | -1.61% | 12,937 |
| Dec 22, 2025 | 8.54 | 8.70 | 8.48 | 8.70 | 8.70 | 0.69% | 16,407 |
| Dec 19, 2025 | 8.60 | 8.68 | 8.48 | 8.64 | 8.64 | 0.47% | 17,250 |
| Dec 18, 2025 | 8.48 | 8.76 | 8.48 | 8.60 | 8.60 | 1.42% | 38,360 |
| Dec 17, 2025 | 8.48 | 8.60 | 8.42 | 8.48 | 8.48 | -0.93% | 13,699 |
| Dec 16, 2025 | 8.72 | 8.80 | 8.50 | 8.56 | 8.56 | -2.73% | 68,787 |
| Dec 15, 2025 | 8.68 | 8.80 | 8.68 | 8.80 | 8.80 | - | 7,711 |
| Dec 12, 2025 | 8.80 | 8.80 | 8.72 | 8.80 | 8.80 | - | 51,060 |
| Dec 11, 2025 | 8.54 | 8.80 | 8.54 | 8.80 | 8.80 | 2.33% | 59,056 |