Midsona AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	14.40	14.60	14.20	14.35	14.35	0.35%	139,024
Jun 9, 2026	14.05	14.45	13.90	14.30	14.30	1.78%	101,102
Jun 8, 2026	14.25	14.25	13.90	14.05	14.05	-2.43%	161,892
Jun 5, 2026	14.75	14.80	14.25	14.40	14.40	-0.69%	128,384
Jun 4, 2026	14.85	14.85	14.35	14.50	14.50	-1.36%	155,977
Jun 3, 2026	14.40	15.00	14.40	14.70	14.70	2.44%	495,621
Jun 2, 2026	14.30	14.55	14.15	14.35	14.35	0.70%	89,443
Jun 1, 2026	14.35	14.65	14.10	14.25	14.25	-0.70%	357,187
May 29, 2026	14.10	14.40	13.90	14.35	14.35	1.77%	259,887
May 28, 2026	13.45	14.20	13.20	14.10	14.10	6.42%	309,866
May 27, 2026	13.65	13.75	13.10	13.25	13.25	-2.21%	141,653
May 26, 2026	13.65	13.80	13.45	13.55	13.55	-0.37%	143,736
May 25, 2026	13.45	13.65	13.25	13.60	13.60	1.12%	292,523
May 22, 2026	13.50	13.50	13.00	13.45	13.45	0.75%	275,352
May 21, 2026	13.05	13.50	12.90	13.35	13.35	1.52%	106,555
May 20, 2026	13.05	13.15	12.80	13.15	13.15	0.77%	112,353
May 19, 2026	12.90	13.25	12.70	13.05	13.05	0.77%	71,029
May 18, 2026	13.30	13.30	12.95	12.95	12.95	-3.00%	88,431
May 15, 2026	12.75	13.35	12.75	13.35	13.35	5.12%	200,809
May 13, 2026	12.95	13.00	12.65	12.70	12.70	-1.17%	59,207
May 12, 2026	12.95	13.15	12.80	12.85	12.85	-0.39%	205,762
May 11, 2026	12.60	12.95	12.55	12.90	12.90	2.38%	212,765
May 8, 2026	12.70	12.70	12.10	12.60	12.60	2.86%	158,227
May 7, 2026	12.60	12.65	12.25	12.25	12.25	-1.45%	146,601
May 6, 2026	12.65	12.75	12.60	12.65	12.43	1.20%	131,348
May 5, 2026	12.05	12.75	12.05	12.50	12.28	4.17%	419,152
May 4, 2026	12.40	12.70	11.55	12.00	11.79	-2.83%	1,585,503
Apr 30, 2026	12.00	12.45	11.75	12.35	12.14	3.78%	984,222
Apr 29, 2026	12.10	12.15	11.65	11.90	11.69	-0.42%	261,699
Apr 28, 2026	11.85	12.40	11.70	11.95	11.74	1.27%	765,225
Apr 27, 2026	11.95	12.35	11.50	11.80	11.59	-0.42%	476,070
Apr 24, 2026	12.85	12.85	11.30	11.85	11.64	-10.57%	1,063,170
Apr 23, 2026	12.55	13.30	12.50	13.25	13.02	6.00%	173,357
Apr 22, 2026	12.95	13.15	12.45	12.50	12.28	-3.47%	190,152
Apr 21, 2026	13.45	13.45	12.95	12.95	12.72	-3.72%	133,213
Apr 20, 2026	12.85	13.50	12.80	13.45	13.22	3.86%	184,812
Apr 17, 2026	13.05	13.15	12.85	12.95	12.72	-0.77%	91,475
Apr 16, 2026	13.20	13.25	12.90	13.05	12.82	-0.38%	45,937
Apr 15, 2026	13.25	13.65	13.05	13.10	12.87	-1.87%	141,112
Apr 14, 2026	13.50	13.50	13.10	13.35	13.12	-1.11%	69,968
Apr 13, 2026	13.50	13.80	13.20	13.50	13.27	1.50%	110,539
Apr 10, 2026	13.75	13.95	13.25	13.30	13.07	-1.12%	520,056
Apr 9, 2026	13.15	13.95	13.15	13.45	13.22	2.28%	115,016
Apr 8, 2026	13.35	13.70	12.75	13.15	12.92	1.15%	142,142
Apr 7, 2026	13.60	14.00	13.00	13.00	12.77	-3.70%	367,800
Apr 2, 2026	12.85	13.50	12.85	13.50	13.27	5.06%	158,886
Apr 1, 2026	12.60	13.55	12.55	12.85	12.63	2.39%	3,207,847
Mar 31, 2026	12.10	12.70	12.05	12.55	12.33	6.81%	253,703
Mar 30, 2026	11.85	12.05	11.60	11.75	11.55	-0.42%	72,434
Mar 27, 2026	12.20	12.20	11.75	11.80	11.59	-2.48%	49,691