Midsona AB (publ) (STO:MSON.B)
Sweden · Delayed Price · Currency is SEK 9.86
+0.76 (8.35%)
At close: Jan 30, 2026
Midsona AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 10, 2025 | 8.44 | 8.60 | 8.36 | 8.60 | 8.60 | 2.38% | 12,105 |
| Dec 9, 2025 | 8.44 | 8.70 | 8.40 | 8.40 | 8.40 | -2.10% | 47,904 |
| Dec 8, 2025 | 8.72 | 8.72 | 8.54 | 8.58 | 8.58 | -1.38% | 51,191 |
| 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 |