Midsona AB (publ) (STO:MSON.B)
Sweden · Delayed Price · Currency is SEK 8.70
+0.16 (1.87%)
At close: Dec 4, 2025
Midsona AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.70 | 8.76 | 8.62 | 8.70 | 8.70 | - | 16,942 |
| Dec 4, 2025 | 8.54 | 8.70 | 8.44 | 8.70 | 8.70 | 1.87% | 51,400 |
| Dec 3, 2025 | 8.58 | 8.68 | 8.38 | 8.54 | 8.54 | -0.70% | 68,699 |
| Dec 2, 2025 | 8.58 | 8.60 | 8.46 | 8.60 | 8.60 | 1.42% | 22,108 |
| Dec 1, 2025 | 8.26 | 8.50 | 8.26 | 8.48 | 8.48 | 2.66% | 45,627 |
| Nov 28, 2025 | 8.32 | 8.42 | 8.20 | 8.26 | 8.26 | -0.72% | 83,989 |
| Nov 27, 2025 | 8.46 | 8.48 | 8.16 | 8.32 | 8.32 | -1.65% | 79,660 |
| Nov 26, 2025 | 8.60 | 8.70 | 8.26 | 8.46 | 8.46 | -0.47% | 47,049 |
| Nov 25, 2025 | 8.38 | 8.56 | 8.34 | 8.50 | 8.50 | 1.43% | 12,597 |
| Nov 24, 2025 | 8.64 | 8.64 | 8.20 | 8.38 | 8.38 | -3.23% | 97,778 |
| Nov 21, 2025 | 8.46 | 8.82 | 8.20 | 8.66 | 8.66 | 0.46% | 68,192 |
| Nov 20, 2025 | 8.70 | 8.70 | 8.40 | 8.62 | 8.62 | -0.46% | 48,941 |
| Nov 19, 2025 | 8.62 | 8.66 | 8.40 | 8.66 | 8.66 | 1.64% | 22,237 |
| Nov 18, 2025 | 8.62 | 8.62 | 8.38 | 8.52 | 8.52 | -1.62% | 9,003 |
| Nov 17, 2025 | 8.56 | 8.70 | 8.44 | 8.66 | 8.66 | 1.41% | 694,061 |
| Nov 14, 2025 | 8.42 | 8.64 | 8.42 | 8.54 | 8.54 | 1.18% | 104,588 |
| Nov 13, 2025 | 8.18 | 8.44 | 8.14 | 8.44 | 8.44 | 3.69% | 22,507 |
| Nov 12, 2025 | 8.12 | 8.22 | 8.12 | 8.14 | 8.14 | 0.25% | 6,937 |
| Nov 11, 2025 | 8.12 | 8.32 | 8.10 | 8.12 | 8.12 | -0.98% | 21,855 |
| Nov 10, 2025 | 8.28 | 8.46 | 8.10 | 8.20 | 8.20 | -1.20% | 33,125 |
| Nov 7, 2025 | 8.06 | 8.30 | 8.04 | 8.30 | 8.30 | 2.72% | 48,746 |
| Nov 6, 2025 | 8.04 | 8.18 | 8.04 | 8.08 | 8.08 | 0.50% | 3,588 |
| Nov 5, 2025 | 8.14 | 8.14 | 8.04 | 8.04 | 8.04 | -0.50% | 40,101 |
| Nov 4, 2025 | 8.12 | 8.22 | 8.08 | 8.08 | 8.08 | -0.98% | 20,911 |
| Nov 3, 2025 | 8.18 | 8.18 | 8.08 | 8.16 | 8.16 | -0.49% | 24,380 |
| Oct 31, 2025 | 8.24 | 8.28 | 8.20 | 8.20 | 8.20 | -0.24% | 33,786 |
| Oct 30, 2025 | 8.10 | 8.22 | 8.10 | 8.22 | 8.22 | 0.49% | 24,216 |
| Oct 29, 2025 | 8.24 | 8.24 | 8.06 | 8.18 | 8.18 | 0.49% | 2,386 |
| Oct 28, 2025 | 8.20 | 8.28 | 8.14 | 8.14 | 8.14 | -0.73% | 4,049 |
| Oct 27, 2025 | 8.08 | 8.30 | 8.04 | 8.20 | 8.20 | 1.23% | 32,836 |
| Oct 24, 2025 | 8.14 | 8.42 | 8.02 | 8.10 | 8.10 | -2.41% | 26,615 |
| Oct 23, 2025 | 8.46 | 8.46 | 8.04 | 8.30 | 8.30 | -1.66% | 76,588 |
| Oct 22, 2025 | 8.10 | 8.44 | 8.04 | 8.44 | 8.44 | 7.11% | 138,355 |
| Oct 21, 2025 | 8.06 | 8.06 | 7.72 | 7.88 | 7.88 | -2.23% | 43,487 |
| Oct 20, 2025 | 7.82 | 8.06 | 7.82 | 8.06 | 8.06 | 2.54% | 25,461 |
| Oct 17, 2025 | 7.78 | 7.86 | 7.52 | 7.86 | 7.86 | 0.77% | 3,841 |
| Oct 16, 2025 | 7.94 | 7.98 | 7.70 | 7.80 | 7.80 | -1.76% | 37,813 |
| Oct 15, 2025 | 7.88 | 8.00 | 7.80 | 7.94 | 7.94 | -0.75% | 12,020 |
| Oct 14, 2025 | 7.90 | 8.08 | 7.88 | 8.00 | 8.00 | 2.83% | 21,299 |
| Oct 13, 2025 | 7.78 | 7.80 | 7.78 | 7.78 | 7.78 | 0.26% | 2,344 |
| Oct 10, 2025 | 7.86 | 7.94 | 7.76 | 7.76 | 7.76 | -1.02% | 17,834 |
| Oct 9, 2025 | 7.94 | 7.96 | 7.76 | 7.84 | 7.84 | -1.51% | 16,258 |
| Oct 8, 2025 | 8.00 | 8.08 | 7.96 | 7.96 | 7.96 | -0.50% | 3,309 |
| Oct 7, 2025 | 8.00 | 8.08 | 7.94 | 8.00 | 8.00 | -1.23% | 9,130 |
| Oct 6, 2025 | 7.98 | 8.18 | 7.98 | 8.10 | 8.10 | -0.74% | 7,482 |
| Oct 3, 2025 | 7.94 | 8.16 | 7.94 | 8.16 | 8.16 | 2.77% | 44,811 |
| Oct 2, 2025 | 7.96 | 8.02 | 7.94 | 7.94 | 7.94 | - | 5,395 |
| Oct 1, 2025 | 7.94 | 8.10 | 7.94 | 7.94 | 7.94 | - | 7,799 |
| Sep 30, 2025 | 7.96 | 8.08 | 7.94 | 7.94 | 7.94 | -0.25% | 1,079 |
| Sep 29, 2025 | 8.00 | 8.18 | 7.92 | 7.96 | 7.96 | - | 7,670 |