Midsummer AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	1.122	1.142	1.042	1.078	1.078	1,428,806
2025-05-13	1.102	1.138	1.056	1.118	1.118	838,449
2025-05-12	1.032	1.074	1.032	1.054	1.054	753,515
2025-05-09	1.006	1.040	0.979	1.034	1.034	2,128,025
2025-05-08	1.062	1.088	1.004	1.034	1.034	1,751,152
2025-05-07	1.262	1.280	1.054	1.072	1.072	3,108,442
2025-05-06	1.080	1.530	1.050	1.230	1.230	8,146,680
2025-05-05	0.960	1.056	0.960	1.046	1.046	1,439,935
2025-05-02	0.998	1.040	0.910	0.957	0.957	2,194,710
2025-04-30	0.910	0.980	0.907	0.930	0.930	1,766,159
2025-04-29	0.864	1.030	0.848	0.909	0.909	3,475,372
2025-04-28	0.795	0.899	0.770	0.846	0.846	1,058,725
2025-04-25	0.861	0.861	0.752	0.798	0.798	1,095,692
2025-04-24	0.745	0.800	0.745	0.800	0.800	360,828
2025-04-23	0.800	0.807	0.745	0.748	0.748	831,143
2025-04-22	0.763	0.800	0.750	0.787	0.787	467,765
2025-04-17	0.720	0.762	0.709	0.762	0.762	190,110
2025-04-16	0.730	0.745	0.697	0.720	0.720	887,410
2025-04-15	0.751	0.839	0.718	0.720	0.720	1,361,399
2025-04-14	0.759	0.760	0.745	0.758	0.758	561,434
2025-04-11	0.756	0.760	0.734	0.750	0.750	505,139
2025-04-10	0.797	0.797	0.723	0.730	0.730	952,014
2025-04-09	0.749	0.760	0.688	0.743	0.743	1,215,722
2025-04-08	0.741	0.760	0.705	0.744	0.744	1,169,103
2025-04-07	0.740	0.740	0.679	0.700	0.700	463,773
2025-04-04	0.760	0.760	0.710	0.740	0.740	1,355,286
2025-04-03	0.753	0.879	0.708	0.760	0.760	3,199,784
2025-04-02	0.702	0.704	0.682	0.695	0.695	411,834
2025-04-01	0.713	0.738	0.699	0.705	0.705	497,917
2025-03-31	0.700	0.713	0.690	0.699	0.699	361,670
2025-03-28	0.709	0.742	0.700	0.700	0.700	461,316
2025-03-27	0.701	0.740	0.700	0.709	0.709	1,601,569
2025-03-26	0.695	0.728	0.695	0.700	0.700	550,816
2025-03-25	0.719	0.758	0.693	0.695	0.695	505,495
2025-03-24	0.728	0.780	0.702	0.705	0.705	949,210
2025-03-21	0.735	0.779	0.680	0.720	0.720	1,608,190
2025-03-20	0.748	0.800	0.736	0.736	0.736	1,046,246
2025-03-19	0.738	0.750	0.732	0.742	0.742	518,992
2025-03-18	0.716	0.750	0.716	0.730	0.730	1,079,805
2025-03-17	0.697	0.750	0.694	0.716	0.716	1,687,638
2025-03-14	0.700	0.724	0.687	0.690	0.690	267,491
2025-03-13	0.706	0.734	0.688	0.698	0.698	897,003
2025-03-12	0.729	0.773	0.700	0.702	0.702	660,441
2025-03-11	0.740	0.761	0.703	0.719	0.719	313,021
2025-03-10	0.751	0.778	0.711	0.732	0.732	730,190
2025-03-07	0.748	0.768	0.722	0.750	0.750	839,756
2025-03-06	0.791	0.799	0.752	0.760	0.760	927,140
2025-03-05	0.800	0.810	0.760	0.765	0.765	1,063,622
2025-03-04	0.849	0.849	0.731	0.790	0.790	1,573,358
2025-03-03	0.950	0.950	0.831	0.849	0.849	2,571,325
2025-02-28	0.981	1.018	0.956	0.962	0.962	651,961
2025-02-27	1.046	1.046	0.961	0.998	0.998	1,206,912
2025-02-26	1.038	1.048	1.016	1.030	1.030	373,903
2025-02-25	1.020	1.060	0.989	1.030	1.030	1,111,580
2025-02-24	1.100	1.136	1.020	1.020	1.020	862,085
2025-02-21	1.060	1.158	1.026	1.100	1.100	333,096
2025-02-20	1.078	1.116	1.010	1.060	1.060	1,471,079
2025-02-19	1.180	1.180	1.060	1.078	1.078	871,970
2025-02-18	1.274	1.320	1.170	1.188	1.188	473,566
2025-02-17	1.252	1.344	1.240	1.280	1.280	456,371

← NewerPage 7 of 21 · 1,257 trading daysOlder →

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.