Midsummer AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 1.248 | 1.290 | 1.204 | 1.236 | 1.236 | 113,509 |
| 2025-02-13 | 1.218 | 1.258 | 1.168 | 1.258 | 1.258 | 255,850 |
| 2025-02-12 | 1.370 | 1.380 | 1.100 | 1.230 | 1.230 | 514,019 |
| 2025-02-11 | 1.280 | 1.400 | 1.210 | 1.360 | 1.360 | 385,282 |
| 2025-02-10 | 1.160 | 1.300 | 1.134 | 1.288 | 1.288 | 696,829 |
| 2025-02-07 | 1.058 | 1.178 | 1.058 | 1.160 | 1.160 | 899,741 |
| 2025-02-06 | 1.096 | 1.118 | 1.050 | 1.060 | 1.060 | 161,613 |
| 2025-02-05 | 1.074 | 1.098 | 1.052 | 1.098 | 1.098 | 98,547 |
| 2025-02-04 | 1.072 | 1.094 | 1.062 | 1.094 | 1.094 | 16,275 |
| 2025-02-03 | 1.050 | 1.116 | 1.050 | 1.078 | 1.078 | 132,158 |
| 2025-01-31 | 1.152 | 1.198 | 1.090 | 1.120 | 1.120 | 140,934 |
| 2025-01-30 | 1.200 | 1.230 | 1.066 | 1.118 | 1.118 | 240,221 |
| 2025-01-29 | 1.038 | 1.250 | 1.032 | 1.158 | 1.158 | 432,073 |
| 2025-01-28 | 1.040 | 1.062 | 1.040 | 1.058 | 1.058 | 46,528 |
| 2025-01-27 | 1.048 | 1.056 | 1.034 | 1.054 | 1.054 | 124,745 |
| 2025-01-24 | 1.064 | 1.074 | 1.032 | 1.048 | 1.048 | 429,347 |
| 2025-01-23 | 1.038 | 1.078 | 1.038 | 1.046 | 1.046 | 120,137 |
| 2025-01-22 | 1.050 | 1.066 | 1.038 | 1.048 | 1.048 | 172,287 |
| 2025-01-21 | 1.046 | 1.070 | 1.038 | 1.062 | 1.062 | 325,850 |
| 2025-01-20 | 1.050 | 1.082 | 1.032 | 1.054 | 1.054 | 276,658 |
| 2025-01-17 | 1.070 | 1.084 | 1.030 | 1.070 | 1.070 | 110,480 |
| 2025-01-16 | 1.040 | 1.086 | 1.040 | 1.070 | 1.070 | 96,155 |
| 2025-01-15 | 1.034 | 1.050 | 1.012 | 1.050 | 1.050 | 338,316 |
| 2025-01-14 | 1.050 | 1.050 | 1.032 | 1.046 | 1.046 | 187,874 |
| 2025-01-13 | 1.040 | 1.050 | 1.000 | 1.042 | 1.042 | 675,972 |
| 2025-01-10 | 1.056 | 1.070 | 1.036 | 1.054 | 1.054 | 330,290 |
| 2025-01-09 | 1.056 | 1.056 | 1.040 | 1.050 | 1.050 | 253,894 |
| 2025-01-08 | 1.070 | 1.096 | 1.030 | 1.056 | 1.056 | 481,374 |
| 2025-01-07 | 1.380 | 1.380 | 1.052 | 1.070 | 1.070 | 2,461,131 |
| 2025-01-03 | 1.466 | 1.500 | 1.466 | 1.500 | 1.500 | 114,681 |
| 2025-01-02 | 1.476 | 1.540 | 1.440 | 1.508 | 1.508 | 297,162 |
| 2024-12-30 | 1.552 | 1.590 | 1.450 | 1.474 | 1.474 | 321,487 |
| 2024-12-27 | 1.514 | 1.592 | 1.514 | 1.554 | 1.554 | 316,585 |
| 2024-12-23 | 1.502 | 1.642 | 1.480 | 1.514 | 1.514 | 315,756 |
| 2024-12-20 | 1.496 | 1.530 | 1.432 | 1.484 | 1.484 | 186,866 |
| 2024-12-19 | 1.430 | 1.548 | 1.382 | 1.496 | 1.496 | 462,421 |
| 2024-12-18 | 1.380 | 1.548 | 1.380 | 1.436 | 1.436 | 520,537 |
| 2024-12-17 | 1.550 | 1.550 | 1.254 | 1.398 | 1.398 | 2,465,847 |
| 2024-12-16 | 1.730 | 1.730 | 1.552 | 1.640 | 1.640 | 730,576 |
| 2024-12-13 | 1.810 | 1.810 | 1.722 | 1.758 | 1.758 | 144,246 |
| 2024-12-12 | 1.770 | 1.898 | 1.602 | 1.810 | 1.810 | 583,802 |
| 2024-12-11 | 1.910 | 1.910 | 1.612 | 1.766 | 1.766 | 1,361,060 |
| 2024-12-10 | 2.130 | 2.140 | 1.808 | 1.920 | 1.920 | 1,312,000 |
| 2024-12-09 | 1.900 | 2.120 | 1.900 | 2.120 | 2.120 | 1,383,847 |
| 2024-12-06 | 1.712 | 1.928 | 1.712 | 1.886 | 1.886 | 1,394,995 |
| 2024-12-05 | 1.710 | 1.720 | 1.632 | 1.710 | 1.710 | 792,758 |
| 2024-12-04 | 1.608 | 1.698 | 1.558 | 1.650 | 1.650 | 1,082,875 |
| 2024-12-03 | 1.520 | 1.646 | 1.480 | 1.560 | 1.560 | 753,358 |
| 2024-12-02 | 1.324 | 1.560 | 1.324 | 1.560 | 1.560 | 2,054,693 |
| 2024-11-29 | 1.100 | 1.340 | 1.076 | 1.324 | 1.324 | 2,572,267 |
| 2024-11-28 | 0.972 | 1.078 | 0.972 | 1.066 | 1.066 | 603,302 |
| 2024-11-27 | 0.967 | 1.000 | 0.963 | 0.970 | 0.970 | 153,822 |
| 2024-11-26 | 1.002 | 1.090 | 0.956 | 0.991 | 0.991 | 241,030 |
| 2024-11-25 | 1.040 | 1.068 | 0.970 | 1.014 | 1.014 | 355,477 |
| 2024-11-22 | 1.032 | 1.070 | 1.002 | 1.030 | 1.030 | 74,432 |
| 2024-11-21 | 1.046 | 1.100 | 1.010 | 1.034 | 1.034 | 155,647 |
| 2024-11-20 | 1.000 | 1.070 | 1.000 | 1.048 | 1.048 | 225,496 |
| 2024-11-19 | 1.002 | 1.014 | 0.983 | 0.997 | 0.997 | 73,332 |
| 2024-11-18 | 1.050 | 1.076 | 1.002 | 1.008 | 1.008 | 114,985 |
| 2024-11-15 | 1.000 | 1.030 | 0.980 | 1.016 | 1.016 | 160,801 |
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.