Midsona AB (publ) (STO:MSON.B)
Sweden · Delayed Price · Currency is SEK 8.36
0.00 (0.00%)
Aug 22, 2025, 5:12 PM CET
Midsona AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 8.14 | 8.44 | 8.14 | 8.36 | 8.36 | - | 9,822 |
| Aug 21, 2025 | 8.24 | 8.36 | 8.12 | 8.36 | 8.36 | 2.96% | 24,443 |
| Aug 20, 2025 | 8.16 | 8.34 | 8.12 | 8.12 | 8.12 | -1.93% | 6,549 |
| Aug 19, 2025 | 8.16 | 8.30 | 8.06 | 8.28 | 8.28 | 1.47% | 91,664 |
| Aug 18, 2025 | 8.00 | 8.34 | 7.92 | 8.16 | 8.16 | 0.99% | 111,245 |
| Aug 15, 2025 | 7.98 | 8.08 | 7.72 | 8.08 | 8.08 | 1.00% | 28,914 |
| Aug 14, 2025 | 8.20 | 8.20 | 7.90 | 8.00 | 8.00 | -1.48% | 3,161 |
| Aug 13, 2025 | 8.38 | 8.38 | 8.00 | 8.12 | 8.12 | -3.33% | 16,200 |
| Aug 12, 2025 | 8.10 | 8.60 | 7.82 | 8.40 | 8.40 | 6.06% | 25,976 |
| Aug 11, 2025 | 8.10 | 8.10 | 7.88 | 7.92 | 7.92 | -1.98% | 500,807 |
| Aug 8, 2025 | 8.00 | 8.10 | 7.92 | 8.08 | 8.08 | - | 83,764 |
| Aug 7, 2025 | 7.92 | 8.10 | 7.92 | 8.08 | 8.08 | 1.76% | 22,763 |
| Aug 6, 2025 | 7.78 | 8.10 | 7.78 | 7.94 | 7.94 | 1.02% | 34,937 |
| Aug 5, 2025 | 7.80 | 8.00 | 7.80 | 7.86 | 7.86 | 1.29% | 34,994 |
| Aug 4, 2025 | 7.86 | 8.10 | 7.66 | 7.76 | 7.76 | -0.51% | 61,092 |
| Aug 1, 2025 | 7.92 | 8.00 | 7.78 | 7.80 | 7.80 | -2.50% | 40,839 |
| Jul 31, 2025 | 7.98 | 8.00 | 7.88 | 8.00 | 8.00 | 1.27% | 23,131 |
| Jul 30, 2025 | 7.92 | 8.00 | 7.90 | 7.90 | 7.90 | -0.25% | 18,939 |
| Jul 29, 2025 | 7.98 | 8.00 | 7.92 | 7.92 | 7.92 | - | 7,528 |
| Jul 28, 2025 | 8.04 | 8.20 | 7.92 | 7.92 | 7.92 | -0.75% | 46,525 |
| Jul 25, 2025 | 8.12 | 8.12 | 7.94 | 7.98 | 7.98 | -0.50% | 16,990 |
| Jul 24, 2025 | 8.18 | 8.18 | 7.98 | 8.02 | 8.02 | -0.74% | 26,504 |
| Jul 23, 2025 | 8.00 | 8.24 | 8.00 | 8.08 | 8.08 | 1.00% | 15,019 |
| Jul 22, 2025 | 8.00 | 8.10 | 7.98 | 8.00 | 8.00 | - | 11,186 |
| Jul 21, 2025 | 8.30 | 8.36 | 8.00 | 8.00 | 8.00 | -3.61% | 18,776 |
| Jul 18, 2025 | 8.48 | 8.48 | 8.00 | 8.30 | 8.30 | 1.97% | 54,794 |
| Jul 17, 2025 | 8.40 | 8.60 | 7.70 | 8.14 | 8.14 | -6.22% | 440,452 |
| Jul 16, 2025 | 8.66 | 8.94 | 8.58 | 8.68 | 8.68 | - | 25,940 |
| Jul 15, 2025 | 8.68 | 8.80 | 8.62 | 8.68 | 8.68 | - | 15,161 |
| Jul 14, 2025 | 8.68 | 8.86 | 8.64 | 8.68 | 8.68 | -0.69% | 32,780 |
| Jul 11, 2025 | 8.90 | 8.94 | 8.74 | 8.74 | 8.74 | -2.02% | 6,185 |
| Jul 10, 2025 | 8.90 | 8.92 | 8.74 | 8.92 | 8.92 | 1.36% | 41,213 |
| Jul 9, 2025 | 8.78 | 8.94 | 8.78 | 8.80 | 8.80 | 0.23% | 48,888 |
| Jul 8, 2025 | 8.66 | 8.78 | 8.58 | 8.78 | 8.78 | 1.39% | 22,558 |
| Jul 7, 2025 | 8.72 | 8.86 | 8.50 | 8.66 | 8.66 | -1.37% | 98,552 |
| Jul 4, 2025 | 8.82 | 8.98 | 8.68 | 8.78 | 8.78 | -1.35% | 40,874 |
| Jul 3, 2025 | 8.84 | 8.98 | 8.70 | 8.90 | 8.90 | -0.67% | 72,590 |
| Jul 2, 2025 | 8.66 | 8.98 | 8.66 | 8.96 | 8.96 | 2.28% | 17,003 |
| Jul 1, 2025 | 8.72 | 8.88 | 8.72 | 8.76 | 8.76 | 0.69% | 2,825 |
| Jun 30, 2025 | 8.84 | 9.06 | 8.50 | 8.70 | 8.70 | -1.81% | 103,034 |
| Jun 27, 2025 | 8.98 | 8.98 | 8.76 | 8.86 | 8.86 | 1.84% | 30,504 |
| Jun 26, 2025 | 8.70 | 8.92 | 8.70 | 8.70 | 8.70 | 0.23% | 4,676 |
| Jun 25, 2025 | 8.68 | 8.94 | 8.68 | 8.68 | 8.68 | -1.36% | 47,827 |
| Jun 24, 2025 | 8.62 | 8.82 | 8.62 | 8.80 | 8.80 | 2.09% | 12,649 |
| Jun 23, 2025 | 8.78 | 8.80 | 8.62 | 8.62 | 8.62 | -1.37% | 41,045 |
| Jun 19, 2025 | 8.72 | 8.78 | 8.64 | 8.74 | 8.74 | 1.39% | 14,838 |
| Jun 18, 2025 | 8.64 | 8.80 | 8.62 | 8.62 | 8.62 | - | 128,623 |
| Jun 17, 2025 | 8.78 | 8.90 | 8.62 | 8.62 | 8.62 | -1.60% | 55,317 |
| Jun 16, 2025 | 8.80 | 8.90 | 8.70 | 8.76 | 8.76 | -0.68% | 8,658 |
| Jun 13, 2025 | 8.78 | 8.82 | 8.70 | 8.82 | 8.82 | -2.86% | 14,144 |