Midsummer AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 1.900 | 1.956 | 1.834 | 1.872 | 1.872 | 142,654 |
| 2024-05-27 | 1.930 | 1.950 | 1.870 | 1.900 | 1.900 | 196,773 |
| 2024-05-24 | 1.928 | 1.974 | 1.890 | 1.930 | 1.930 | 228,760 |
| 2024-05-23 | 1.868 | 1.988 | 1.868 | 1.928 | 1.928 | 411,933 |
| 2024-05-22 | 1.746 | 1.868 | 1.746 | 1.868 | 1.868 | 271,279 |
| 2024-05-21 | 1.840 | 1.840 | 1.724 | 1.746 | 1.746 | 390,673 |
| 2024-05-20 | 1.912 | 1.970 | 1.812 | 1.848 | 1.848 | 577,259 |
| 2024-05-17 | 1.880 | 1.988 | 1.880 | 1.912 | 1.912 | 198,612 |
| 2024-05-16 | 1.912 | 1.936 | 1.884 | 1.898 | 1.898 | 217,704 |
| 2024-05-15 | 1.980 | 2.040 | 1.902 | 1.912 | 1.912 | 531,530 |
| 2024-05-14 | 2.100 | 2.100 | 1.942 | 1.998 | 1.998 | 307,867 |
| 2024-05-13 | 2.085 | 2.140 | 2.060 | 2.100 | 2.100 | 143,628 |
| 2024-05-10 | 2.115 | 2.115 | 2.015 | 2.080 | 2.080 | 233,920 |
| 2024-05-08 | 2.150 | 2.150 | 2.070 | 2.115 | 2.115 | 69,955 |
| 2024-05-07 | 2.145 | 2.180 | 2.110 | 2.150 | 2.150 | 208,505 |
| 2024-05-06 | 2.100 | 2.200 | 2.100 | 2.145 | 2.145 | 312,269 |
| 2024-05-03 | 2.245 | 2.245 | 2.060 | 2.100 | 2.100 | 288,006 |
| 2024-05-02 | 2.250 | 2.345 | 2.105 | 2.225 | 2.225 | 638,978 |
| 2024-04-30 | 2.250 | 2.250 | 2.165 | 2.220 | 2.220 | 157,866 |
| 2024-04-29 | 1.952 | 2.435 | 1.952 | 2.180 | 2.180 | 1,173,994 |
| 2024-04-26 | 1.880 | 1.978 | 1.880 | 1.940 | 1.940 | 118,774 |
| 2024-04-25 | 1.910 | 1.958 | 1.854 | 1.880 | 1.880 | 137,413 |
| 2024-04-24 | 1.882 | 1.932 | 1.876 | 1.910 | 1.910 | 140,092 |
| 2024-04-23 | 1.998 | 1.998 | 1.874 | 1.882 | 1.882 | 393,198 |
| 2024-04-22 | 2.005 | 2.085 | 1.930 | 2.000 | 2.000 | 325,551 |
| 2024-04-19 | 2.005 | 2.020 | 1.922 | 2.000 | 2.000 | 269,648 |
| 2024-04-18 | 1.968 | 2.145 | 1.900 | 2.020 | 2.020 | 492,516 |
| 2024-04-17 | 2.005 | 2.165 | 1.970 | 1.980 | 1.980 | 208,061 |
| 2024-04-16 | 1.972 | 2.150 | 1.972 | 2.005 | 2.005 | 407,388 |
| 2024-04-15 | 2.095 | 2.120 | 1.950 | 1.972 | 1.972 | 925,245 |
| 2024-04-12 | 2.030 | 2.380 | 1.942 | 2.120 | 2.120 | 798,329 |
| 2024-04-11 | 2.275 | 2.280 | 1.920 | 2.035 | 2.035 | 1,904,112 |
| 2024-04-10 | 2.450 | 2.650 | 2.300 | 2.325 | 2.325 | 433,589 |
| 2024-04-09 | 2.650 | 2.650 | 1.984 | 2.450 | 2.450 | 1,383,995 |
| 2024-04-08 | 2.650 | 2.845 | 2.600 | 2.650 | 2.650 | 508,526 |
| 2024-04-05 | 2.870 | 2.955 | 2.515 | 2.650 | 2.650 | 1,358,942 |
| 2024-04-04 | 2.655 | 2.900 | 2.655 | 2.850 | 2.850 | 1,490,564 |
| 2024-04-03 | 2.620 | 2.750 | 2.520 | 2.655 | 2.655 | 804,142 |
| 2024-04-02 | 2.650 | 2.750 | 2.505 | 2.600 | 2.600 | 937,537 |
| 2024-03-28 | 2.410 | 2.495 | 2.350 | 2.490 | 2.490 | 530,557 |
| 2024-03-27 | 2.250 | 2.580 | 2.250 | 2.350 | 2.350 | 2,129,842 |
| 2024-03-26 | 2.080 | 2.195 | 2.005 | 2.160 | 2.160 | 938,656 |
| 2024-03-25 | 1.986 | 2.250 | 1.986 | 1.996 | 1.996 | 919,545 |
| 2024-03-22 | 1.830 | 1.980 | 1.820 | 1.974 | 1.974 | 516,880 |
| 2024-03-21 | 1.810 | 1.846 | 1.810 | 1.834 | 1.834 | 147,455 |
| 2024-03-20 | 1.760 | 1.898 | 1.760 | 1.810 | 1.810 | 328,789 |
| 2024-03-19 | 1.772 | 1.796 | 1.730 | 1.760 | 1.760 | 219,310 |
| 2024-03-18 | 1.700 | 1.790 | 1.690 | 1.772 | 1.772 | 325,530 |
| 2024-03-15 | 1.742 | 1.830 | 1.650 | 1.700 | 1.700 | 641,645 |
| 2024-03-14 | 1.940 | 1.940 | 1.684 | 1.742 | 1.742 | 1,180,097 |
| 2024-03-13 | 2.050 | 2.295 | 1.710 | 1.940 | 1.940 | 2,183,444 |
| 2024-03-12 | 1.872 | 2.250 | 1.872 | 2.035 | 2.035 | 2,511,688 |
| 2024-03-11 | 1.488 | 2.085 | 1.452 | 1.862 | 1.862 | 3,184,633 |
| 2024-03-08 | 1.362 | 1.556 | 1.350 | 1.448 | 1.448 | 1,692,657 |
| 2024-03-07 | 1.050 | 1.370 | 1.046 | 1.336 | 1.336 | 3,198,370 |
| 2024-03-06 | 1.000 | 1.040 | 0.990 | 1.004 | 1.004 | 355,964 |
| 2024-03-05 | 1.002 | 1.028 | 0.988 | 1.000 | 1.000 | 64,252 |
| 2024-03-04 | 1.014 | 1.038 | 0.978 | 1.002 | 1.002 | 314,736 |
| 2024-03-01 | 1.036 | 1.036 | 1.000 | 1.008 | 1.008 | 349,372 |
| 2024-02-29 | 1.034 | 1.050 | 1.002 | 1.026 | 1.026 | 296,538 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.