Midsona AB (publ) (STO:MSON.B)
Sweden · Delayed Price · Currency is SEK 10.45
+0.05 (0.48%)
Sep 23, 2026, 9:00 AM CET
Midsona AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 10.50 | 10.50 | 10.30 | 10.40 | 10.40 | -0.95% | 84,133 |
| Sep 21, 2026 | 10.40 | 10.65 | 10.40 | 10.50 | 10.50 | 0.48% | 51,657 |
| Sep 18, 2026 | 10.50 | 10.65 | 10.45 | 10.45 | 10.45 | -0.48% | 137,996 |
| Sep 17, 2026 | 10.55 | 10.70 | 10.45 | 10.50 | 10.50 | -0.47% | 41,128 |
| Sep 16, 2026 | 10.25 | 10.70 | 10.25 | 10.55 | 10.55 | 2.93% | 115,214 |
| Sep 15, 2026 | 10.20 | 10.40 | 10.15 | 10.25 | 10.25 | -0.49% | 83,026 |
| Sep 14, 2026 | 10.40 | 10.45 | 10.25 | 10.30 | 10.30 | - | 105,654 |
| Sep 11, 2026 | 10.35 | 10.40 | 10.25 | 10.30 | 10.30 | -0.48% | 40,148 |
| Sep 10, 2026 | 10.45 | 10.60 | 10.35 | 10.35 | 10.35 | -1.90% | 56,612 |
| Sep 9, 2026 | 10.35 | 10.65 | 10.35 | 10.55 | 10.55 | 0.48% | 92,518 |
| Sep 8, 2026 | 10.65 | 10.70 | 10.45 | 10.50 | 10.50 | -1.41% | 138,066 |
| Sep 7, 2026 | 10.55 | 10.75 | 10.50 | 10.65 | 10.65 | 0.47% | 99,832 |
| Sep 4, 2026 | 10.90 | 10.90 | 10.60 | 10.60 | 10.60 | -2.75% | 259,459 |
| Sep 3, 2026 | 10.95 | 11.10 | 10.85 | 10.90 | 10.90 | -0.46% | 90,028 |
| Sep 2, 2026 | 11.05 | 11.20 | 10.95 | 10.95 | 10.95 | -1.35% | 78,562 |
| Sep 1, 2026 | 11.10 | 11.20 | 11.00 | 11.10 | 11.10 | -0.45% | 94,978 |
| Aug 31, 2026 | 11.15 | 11.20 | 11.00 | 11.15 | 11.15 | -0.45% | 126,947 |
| Aug 28, 2026 | 11.20 | 11.30 | 11.15 | 11.20 | 11.20 | - | 127,820 |
| Aug 27, 2026 | 11.40 | 11.45 | 11.15 | 11.20 | 11.20 | -1.75% | 130,423 |
| Aug 26, 2026 | 11.45 | 11.50 | 11.30 | 11.40 | 11.40 | -0.44% | 71,810 |
| Aug 25, 2026 | 11.35 | 11.45 | 11.15 | 11.45 | 11.45 | 1.33% | 138,691 |
| Aug 24, 2026 | 11.30 | 11.50 | 11.20 | 11.30 | 11.30 | -0.88% | 257,386 |
| Aug 21, 2026 | 11.50 | 11.55 | 11.40 | 11.40 | 11.40 | -1.30% | 133,083 |
| Aug 20, 2026 | 11.50 | 11.60 | 11.50 | 11.55 | 11.55 | - | 66,554 |
| Aug 19, 2026 | 11.50 | 11.70 | 11.45 | 11.55 | 11.55 | - | 98,216 |
| Aug 18, 2026 | 11.60 | 11.70 | 11.45 | 11.55 | 11.55 | -0.86% | 219,245 |
| Aug 17, 2026 | 11.75 | 11.90 | 11.65 | 11.65 | 11.65 | -0.85% | 173,595 |
| Aug 14, 2026 | 11.75 | 11.95 | 11.60 | 11.75 | 11.75 | -1.26% | 222,921 |
| Aug 13, 2026 | 11.75 | 11.90 | 11.75 | 11.90 | 11.90 | 0.42% | 41,138 |
| Aug 12, 2026 | 11.70 | 11.90 | 11.55 | 11.85 | 11.85 | 1.28% | 93,869 |
| Aug 11, 2026 | 11.70 | 11.85 | 11.65 | 11.70 | 11.70 | -0.43% | 131,147 |
| Aug 10, 2026 | 11.85 | 11.95 | 11.70 | 11.75 | 11.75 | -0.84% | 93,039 |
| Aug 7, 2026 | 11.85 | 12.00 | 11.85 | 11.85 | 11.85 | -0.42% | 47,796 |
| Aug 6, 2026 | 11.75 | 12.05 | 11.70 | 11.90 | 11.90 | 1.28% | 83,662 |
| Aug 5, 2026 | 11.95 | 12.00 | 11.75 | 11.75 | 11.75 | -1.67% | 219,305 |
| Aug 4, 2026 | 11.55 | 12.00 | 11.55 | 11.95 | 11.95 | 3.46% | 174,605 |
| Aug 3, 2026 | 11.80 | 11.95 | 11.55 | 11.55 | 11.55 | -2.12% | 213,566 |
| Jul 31, 2026 | 12.05 | 12.15 | 11.70 | 11.80 | 11.80 | -2.07% | 89,966 |
| Jul 30, 2026 | 11.90 | 12.30 | 11.85 | 12.05 | 12.05 | 0.42% | 95,266 |
| Jul 29, 2026 | 11.90 | 12.25 | 11.60 | 12.00 | 12.00 | 1.69% | 153,840 |
| Jul 28, 2026 | 11.55 | 11.95 | 11.50 | 11.80 | 11.80 | 1.72% | 87,708 |
| Jul 27, 2026 | 11.50 | 11.80 | 11.50 | 11.60 | 11.60 | 0.43% | 106,017 |
| Jul 24, 2026 | 11.60 | 11.80 | 11.45 | 11.55 | 11.55 | -1.28% | 185,267 |
| Jul 23, 2026 | 12.20 | 12.20 | 11.55 | 11.70 | 11.70 | -3.70% | 308,073 |
| Jul 22, 2026 | 12.00 | 12.30 | 11.95 | 12.15 | 12.15 | 0.83% | 129,530 |
| Jul 21, 2026 | 12.05 | 12.20 | 11.75 | 12.05 | 12.05 | - | 430,537 |
| Jul 20, 2026 | 12.65 | 12.75 | 11.90 | 12.05 | 12.05 | -4.74% | 608,463 |
| Jul 17, 2026 | 13.65 | 13.65 | 11.55 | 12.65 | 12.65 | -11.23% | 675,692 |
| Jul 16, 2026 | 14.55 | 14.60 | 14.15 | 14.25 | 14.25 | -1.72% | 205,243 |
| Jul 15, 2026 | 14.70 | 14.75 | 14.30 | 14.50 | 14.50 | -1.36% | 149,816 |