Midsummer AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 1.016 | 1.042 | 1.014 | 1.034 | 1.034 | 582,590 |
| 2024-02-27 | 1.000 | 1.040 | 1.000 | 1.014 | 1.014 | 563,471 |
| 2024-02-26 | 1.010 | 1.010 | 0.971 | 1.000 | 1.000 | 409,359 |
| 2024-02-23 | 1.014 | 1.078 | 0.982 | 1.026 | 1.026 | 392,073 |
| 2024-02-22 | 1.058 | 1.058 | 1.000 | 1.014 | 1.014 | 107,957 |
| 2024-02-21 | 1.016 | 1.060 | 1.000 | 1.040 | 1.040 | 310,314 |
| 2024-02-20 | 1.002 | 1.022 | 0.963 | 1.016 | 1.016 | 220,883 |
| 2024-02-19 | 1.034 | 1.038 | 0.992 | 1.004 | 1.004 | 325,185 |
| 2024-02-16 | 1.040 | 1.050 | 1.026 | 1.040 | 1.040 | 197,132 |
| 2024-02-15 | 0.985 | 1.030 | 0.971 | 1.026 | 1.026 | 217,624 |
| 2024-02-14 | 1.002 | 1.028 | 0.980 | 0.986 | 0.986 | 393,189 |
| 2024-02-13 | 1.024 | 1.036 | 1.000 | 1.002 | 1.002 | 537,645 |
| 2024-02-12 | 1.090 | 1.090 | 1.000 | 1.024 | 1.024 | 310,644 |
| 2024-02-09 | 0.981 | 1.070 | 0.970 | 1.048 | 1.048 | 387,688 |
| 2024-02-08 | 0.990 | 1.068 | 0.980 | 0.981 | 0.981 | 419,379 |
| 2024-02-07 | 0.976 | 0.994 | 0.960 | 0.972 | 0.972 | 133,647 |
| 2024-02-06 | 0.976 | 1.016 | 0.976 | 0.976 | 0.976 | 60,472 |
| 2024-02-05 | 1.002 | 1.002 | 0.976 | 0.976 | 0.976 | 133,097 |
| 2024-02-02 | 1.010 | 1.018 | 0.984 | 1.002 | 1.002 | 194,536 |
| 2024-02-01 | 1.008 | 1.008 | 0.973 | 0.984 | 0.984 | 123,392 |
| 2024-01-31 | 0.989 | 1.014 | 0.960 | 1.008 | 1.008 | 298,502 |
| 2024-01-30 | 1.030 | 1.040 | 0.932 | 0.985 | 0.985 | 465,802 |
| 2024-01-29 | 1.026 | 1.086 | 1.020 | 1.030 | 1.030 | 262,436 |
| 2024-01-26 | 1.030 | 1.088 | 1.002 | 1.026 | 1.026 | 281,891 |
| 2024-01-25 | 1.080 | 1.086 | 1.020 | 1.030 | 1.030 | 305,510 |
| 2024-01-24 | 1.056 | 1.112 | 1.054 | 1.064 | 1.064 | 775,022 |
| 2024-01-23 | 1.038 | 1.058 | 1.006 | 1.054 | 1.054 | 139,402 |
| 2024-01-22 | 1.038 | 1.082 | 1.036 | 1.038 | 1.038 | 134,698 |
| 2024-01-19 | 1.090 | 1.112 | 1.032 | 1.032 | 1.032 | 191,077 |
| 2024-01-18 | 1.026 | 1.110 | 1.026 | 1.090 | 1.090 | 886,726 |
| 2024-01-17 | 1.050 | 1.050 | 1.000 | 1.008 | 1.008 | 342,569 |
| 2024-01-16 | 1.010 | 1.088 | 0.995 | 1.052 | 1.052 | 534,171 |
| 2024-01-15 | 1.018 | 1.110 | 0.860 | 1.010 | 1.010 | 1,914,886 |
| 2024-01-12 | 1.068 | 1.156 | 1.000 | 1.116 | 1.116 | 656,089 |
| 2024-01-11 | 1.216 | 1.216 | 1.000 | 1.066 | 1.066 | 958,200 |
| 2024-01-10 | 1.292 | 1.298 | 1.100 | 1.144 | 1.144 | 405,874 |
| 2024-01-09 | 1.290 | 1.292 | 1.192 | 1.292 | 1.292 | 505,857 |
| 2024-01-08 | 1.270 | 1.358 | 1.190 | 1.290 | 1.290 | 200,337 |
| 2024-01-05 | 1.300 | 1.300 | 1.200 | 1.250 | 1.250 | 203,514 |
| 2024-01-04 | 1.398 | 1.398 | 1.234 | 1.298 | 1.298 | 341,123 |
| 2024-01-03 | 1.392 | 1.438 | 1.340 | 1.398 | 1.398 | 297,230 |
| 2024-01-02 | 1.164 | 1.402 | 1.000 | 1.374 | 1.374 | 799,804 |
| 2023-12-29 | 1.222 | 1.238 | 1.104 | 1.146 | 1.146 | 503,959 |
| 2023-12-28 | 0.902 | 1.270 | 0.902 | 1.180 | 1.180 | 654,813 |
| 2023-12-27 | 0.994 | 0.999 | 0.902 | 0.902 | 0.902 | 422,204 |
| 2023-12-22 | 0.945 | 0.970 | 0.898 | 0.960 | 0.960 | 311,078 |
| 2023-12-21 | 0.919 | 1.000 | 0.910 | 0.946 | 0.946 | 774,303 |
| 2023-12-20 | 0.900 | 0.948 | 0.881 | 0.916 | 0.916 | 821,551 |
| 2023-12-19 | 0.884 | 0.900 | 0.860 | 0.900 | 0.900 | 720,954 |
| 2023-12-18 | 0.868 | 0.920 | 0.852 | 0.885 | 0.885 | 450,210 |
| 2023-12-15 | 0.870 | 0.870 | 0.847 | 0.868 | 0.868 | 268,834 |
| 2023-12-14 | 0.878 | 0.878 | 0.820 | 0.870 | 0.870 | 946,596 |
| 2023-12-13 | 0.882 | 0.882 | 0.820 | 0.879 | 0.879 | 789,864 |
| 2023-12-12 | 0.913 | 0.915 | 0.856 | 0.882 | 0.882 | 509,831 |
| 2023-12-11 | 0.907 | 0.930 | 0.880 | 0.913 | 0.913 | 248,059 |
| 2023-12-08 | 0.940 | 0.950 | 0.899 | 0.907 | 0.907 | 617,549 |
| 2023-12-07 | 1.048 | 1.060 | 0.840 | 0.940 | 0.940 | 658,920 |
| 2023-12-06 | 1.042 | 1.088 | 1.004 | 1.008 | 1.008 | 97,714 |
| 2023-12-05 | 1.076 | 1.154 | 1.002 | 1.042 | 1.042 | 524,625 |
| 2023-12-04 | 1.100 | 1.188 | 1.020 | 1.078 | 0.993 | 760,123 |
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.