Midsona AB (publ) (STO:MSON.B)
Sweden · Delayed Price · Currency is SEK 9.68
+0.18 (1.89%)
Nov 2, 2026, 5:29 PM CET
Midsona AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 9.44 | 9.74 | 9.38 | 9.68 | 9.68 | 1.89% | 98,318 |
| Oct 30, 2026 | 9.34 | 9.50 | 9.34 | 9.50 | 9.50 | 2.15% | 55,709 |
| Oct 29, 2026 | 9.50 | 9.62 | 9.30 | 9.30 | 9.30 | -2.11% | 85,346 |
| Oct 28, 2026 | 9.30 | 9.50 | 9.18 | 9.50 | 9.50 | 2.15% | 155,685 |
| Oct 27, 2026 | 9.40 | 9.40 | 9.06 | 9.30 | 9.30 | -1.27% | 250,256 |
| Oct 26, 2026 | 9.52 | 9.58 | 9.26 | 9.42 | 9.42 | -0.63% | 169,796 |
| Oct 23, 2026 | 9.82 | 9.82 | 9.02 | 9.48 | 9.48 | -2.67% | 343,064 |
| Oct 22, 2026 | 10.10 | 10.10 | 9.42 | 9.74 | 9.74 | -8.11% | 506,619 |
| Oct 21, 2026 | 10.30 | 10.70 | 10.30 | 10.60 | 10.60 | 1.92% | 104,000 |
| Oct 20, 2026 | 10.35 | 10.50 | 10.30 | 10.40 | 10.40 | 0.48% | 28,658 |
| Oct 19, 2026 | 10.25 | 10.55 | 10.20 | 10.35 | 10.35 | 0.49% | 118,754 |
| Oct 16, 2026 | 10.65 | 10.65 | 10.30 | 10.30 | 10.30 | -0.96% | 87,074 |
| Oct 15, 2026 | 10.40 | 10.55 | 10.25 | 10.40 | 10.40 | 1.46% | 77,926 |
| Oct 14, 2026 | 10.45 | 10.65 | 10.25 | 10.25 | 10.25 | -1.91% | 107,560 |
| Oct 13, 2026 | 10.65 | 11.00 | 10.40 | 10.45 | 10.45 | -1.88% | 46,995 |
| Oct 12, 2026 | 10.25 | 10.75 | 10.20 | 10.65 | 10.65 | 3.90% | 109,104 |
| Oct 9, 2026 | 10.20 | 10.50 | 10.15 | 10.25 | 10.25 | 0.99% | 44,218 |
| Oct 8, 2026 | 10.25 | 10.30 | 10.10 | 10.15 | 10.15 | -1.46% | 99,134 |
| Oct 7, 2026 | 10.50 | 10.50 | 10.30 | 10.30 | 10.30 | -0.96% | 19,549 |
| Oct 6, 2026 | 10.20 | 10.55 | 10.20 | 10.40 | 10.40 | 0.48% | 58,413 |
| Oct 5, 2026 | 10.60 | 10.75 | 10.35 | 10.35 | 10.35 | -2.36% | 79,094 |
| Oct 2, 2026 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | 0.95% | 55,527 |
| Oct 1, 2026 | 10.20 | 10.55 | 10.20 | 10.50 | 10.50 | 1.94% | 132,329 |
| Sep 30, 2026 | 10.40 | 10.45 | 10.30 | 10.30 | 10.30 | -0.96% | 61,566 |
| Sep 29, 2026 | 10.35 | 10.60 | 10.35 | 10.40 | 10.40 | -0.95% | 40,745 |
| Sep 28, 2026 | 10.25 | 10.85 | 10.20 | 10.50 | 10.50 | 0.96% | 91,451 |
| Sep 25, 2026 | 10.20 | 10.70 | 10.20 | 10.40 | 10.40 | 0.97% | 111,190 |
| Sep 24, 2026 | 10.40 | 10.55 | 10.30 | 10.30 | 10.30 | -1.44% | 161,030 |
| Sep 23, 2026 | 10.45 | 10.45 | 10.35 | 10.45 | 10.45 | 0.48% | 43,352 |
| 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 |