Midsummer AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 2.770 | 2.870 | 2.410 | 2.560 | 2.560 | 2,630,590 |
| 2025-08-08 | 3.000 | 3.075 | 2.385 | 2.765 | 2.765 | 3,825,439 |
| 2025-08-07 | 2.890 | 2.890 | 2.675 | 2.715 | 2.715 | 1,769,639 |
| 2025-08-06 | 2.900 | 2.900 | 2.750 | 2.890 | 2.890 | 1,522,605 |
| 2025-08-05 | 2.865 | 2.980 | 2.770 | 2.940 | 2.940 | 2,230,180 |
| 2025-08-04 | 2.695 | 2.980 | 2.665 | 2.840 | 2.840 | 3,581,783 |
| 2025-08-01 | 2.405 | 2.695 | 2.095 | 2.640 | 2.640 | 3,866,704 |
| 2025-07-31 | 2.835 | 2.955 | 2.240 | 2.405 | 2.405 | 4,310,255 |
| 2025-07-30 | 2.990 | 3.275 | 2.500 | 2.820 | 2.820 | 6,945,417 |
| 2025-07-29 | 2.700 | 3.510 | 2.500 | 3.000 | 3.000 | 9,190,895 |
| 2025-07-28 | 2.180 | 2.980 | 2.155 | 2.470 | 2.470 | 9,236,271 |
| 2025-07-25 | 1.926 | 2.095 | 1.926 | 2.075 | 2.075 | 2,076,167 |
| 2025-07-24 | 1.996 | 2.165 | 1.862 | 1.924 | 1.924 | 2,383,355 |
| 2025-07-23 | 1.774 | 2.000 | 1.770 | 1.996 | 1.996 | 1,636,686 |
| 2025-07-22 | 1.724 | 1.878 | 1.700 | 1.800 | 1.800 | 1,467,476 |
| 2025-07-21 | 1.532 | 1.736 | 1.480 | 1.726 | 1.726 | 833,332 |
| 2025-07-18 | 1.408 | 1.548 | 1.392 | 1.530 | 1.530 | 755,620 |
| 2025-07-17 | 1.510 | 1.510 | 1.362 | 1.414 | 1.414 | 1,540,310 |
| 2025-07-16 | 1.276 | 1.524 | 1.276 | 1.508 | 1.508 | 2,273,794 |
| 2025-07-15 | 1.196 | 1.286 | 1.180 | 1.276 | 1.276 | 1,267,787 |
| 2025-07-14 | 1.152 | 1.200 | 1.132 | 1.174 | 1.174 | 327,402 |
| 2025-07-11 | 1.134 | 1.188 | 1.134 | 1.168 | 1.168 | 521,968 |
| 2025-07-10 | 1.092 | 1.130 | 1.088 | 1.130 | 1.130 | 590,203 |
| 2025-07-09 | 1.092 | 1.120 | 1.080 | 1.106 | 1.106 | 395,319 |
| 2025-07-08 | 1.088 | 1.100 | 1.066 | 1.090 | 1.090 | 321,562 |
| 2025-07-07 | 1.102 | 1.118 | 1.076 | 1.098 | 1.098 | 230,254 |
| 2025-07-04 | 1.108 | 1.130 | 1.084 | 1.100 | 1.100 | 314,383 |
| 2025-07-03 | 1.086 | 1.120 | 1.066 | 1.100 | 1.100 | 456,886 |
| 2025-07-02 | 1.078 | 1.080 | 1.050 | 1.080 | 1.080 | 322,971 |
| 2025-07-01 | 1.052 | 1.120 | 1.050 | 1.074 | 1.074 | 607,221 |
| 2025-06-30 | 1.106 | 1.108 | 1.034 | 1.036 | 1.036 | 1,482,703 |
| 2025-06-27 | 1.024 | 1.074 | 1.010 | 1.020 | 1.020 | 554,919 |
| 2025-06-26 | 1.042 | 1.066 | 1.000 | 1.000 | 1.000 | 786,013 |
| 2025-06-25 | 1.094 | 1.106 | 1.040 | 1.042 | 1.042 | 736,098 |
| 2025-06-24 | 1.072 | 1.114 | 1.066 | 1.080 | 1.080 | 377,865 |
| 2025-06-23 | 1.078 | 1.100 | 1.052 | 1.064 | 1.064 | 320,044 |
| 2025-06-19 | 1.092 | 1.134 | 1.062 | 1.108 | 1.108 | 602,817 |
| 2025-06-18 | 1.112 | 1.122 | 1.070 | 1.092 | 1.092 | 685,974 |
| 2025-06-17 | 1.072 | 1.156 | 1.072 | 1.110 | 1.110 | 616,914 |
| 2025-06-16 | 1.106 | 1.150 | 1.060 | 1.068 | 1.068 | 533,162 |
| 2025-06-13 | 1.060 | 1.118 | 1.042 | 1.102 | 1.102 | 564,436 |
| 2025-06-12 | 1.168 | 1.170 | 1.062 | 1.064 | 1.064 | 716,590 |
| 2025-06-11 | 1.176 | 1.194 | 1.158 | 1.158 | 1.158 | 206,193 |
| 2025-06-10 | 1.174 | 1.206 | 1.152 | 1.176 | 1.176 | 396,366 |
| 2025-06-09 | 1.250 | 1.250 | 1.168 | 1.178 | 1.178 | 378,933 |
| 2025-06-05 | 1.244 | 1.244 | 1.150 | 1.180 | 1.180 | 809,813 |
| 2025-06-04 | 1.132 | 1.300 | 1.132 | 1.240 | 1.240 | 1,279,156 |
| 2025-06-03 | 1.080 | 1.132 | 1.080 | 1.128 | 1.128 | 627,414 |
| 2025-06-02 | 1.056 | 1.110 | 1.056 | 1.076 | 1.076 | 752,693 |
| 2025-05-30 | 1.008 | 1.054 | 1.008 | 1.050 | 1.050 | 565,169 |
| 2025-05-28 | 1.084 | 1.084 | 0.990 | 1.000 | 1.000 | 475,954 |
| 2025-05-27 | 1.026 | 1.050 | 1.010 | 1.018 | 1.018 | 339,939 |
| 2025-05-26 | 1.086 | 1.094 | 1.010 | 1.024 | 1.024 | 798,557 |
| 2025-05-23 | 1.028 | 1.140 | 0.997 | 1.058 | 1.058 | 1,644,094 |
| 2025-05-22 | 1.070 | 1.078 | 1.024 | 1.042 | 1.042 | 248,587 |
| 2025-05-21 | 1.102 | 1.102 | 1.020 | 1.064 | 1.064 | 399,332 |
| 2025-05-20 | 1.078 | 1.078 | 1.044 | 1.052 | 1.052 | 314,799 |
| 2025-05-19 | 1.096 | 1.118 | 1.020 | 1.066 | 1.066 | 381,068 |
| 2025-05-16 | 1.118 | 1.138 | 1.084 | 1.094 | 1.094 | 393,145 |
| 2025-05-15 | 1.078 | 1.140 | 1.056 | 1.114 | 1.114 | 595,485 |
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.