Midsona AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 8.850 | 9.200 | 8.850 | 9.190 | 8.829 | 67,724 |
| 2024-05-28 | 8.830 | 8.840 | 8.570 | 8.840 | 8.493 | 32,123 |
| 2024-05-27 | 8.820 | 9.350 | 8.820 | 8.830 | 8.483 | 114,062 |
| 2024-05-24 | 8.700 | 9.000 | 8.500 | 8.820 | 8.474 | 58,513 |
| 2024-05-23 | 8.550 | 8.700 | 8.550 | 8.700 | 8.358 | 31,241 |
| 2024-05-22 | 8.750 | 8.780 | 8.470 | 8.550 | 8.214 | 58,423 |
| 2024-05-21 | 8.750 | 8.750 | 8.520 | 8.740 | 8.397 | 14,024 |
| 2024-05-20 | 8.450 | 8.750 | 8.450 | 8.520 | 8.185 | 38,715 |
| 2024-05-17 | 8.500 | 8.500 | 8.390 | 8.410 | 8.080 | 6,902 |
| 2024-05-16 | 8.400 | 8.500 | 8.230 | 8.370 | 8.041 | 27,832 |
| 2024-05-15 | 8.200 | 8.400 | 8.060 | 8.400 | 8.070 | 96,493 |
| 2024-05-14 | 8.080 | 8.210 | 8.010 | 8.210 | 7.888 | 13,242 |
| 2024-05-13 | 8.000 | 8.130 | 7.930 | 8.090 | 7.772 | 66,030 |
| 2024-05-10 | 8.000 | 8.210 | 7.820 | 8.000 | 7.686 | 46,046 |
| 2024-05-08 | 7.820 | 8.220 | 7.750 | 7.970 | 7.657 | 53,072 |
| 2024-05-07 | 8.050 | 8.090 | 7.840 | 7.900 | 7.590 | 40,860 |
| 2024-05-06 | 8.100 | 8.100 | 7.950 | 8.000 | 7.686 | 24,978 |
| 2024-05-03 | 7.800 | 8.220 | 7.800 | 8.100 | 7.782 | 22,525 |
| 2024-05-02 | 8.210 | 8.210 | 7.860 | 8.000 | 7.686 | 38,310 |
| 2024-04-30 | 8.000 | 8.130 | 8.000 | 8.040 | 7.724 | 4,038 |
| 2024-04-29 | 8.050 | 8.170 | 8.000 | 8.000 | 7.686 | 24,381 |
| 2024-04-26 | 7.700 | 8.080 | 7.700 | 8.050 | 7.734 | 20,944 |
| 2024-04-25 | 7.750 | 8.300 | 7.500 | 7.700 | 7.398 | 171,072 |
| 2024-04-24 | 7.700 | 7.900 | 7.440 | 7.870 | 7.561 | 5,517 |
| 2024-04-23 | 7.460 | 7.890 | 7.460 | 7.700 | 7.398 | 6,797 |
| 2024-04-22 | 7.600 | 7.900 | 7.430 | 7.620 | 7.321 | 9,750 |
| 2024-04-19 | 7.620 | 7.890 | 7.500 | 7.610 | 7.311 | 12,033 |
| 2024-04-18 | 7.800 | 7.800 | 7.450 | 7.620 | 7.321 | 12,355 |
| 2024-04-17 | 7.900 | 7.900 | 7.540 | 7.800 | 7.494 | 46,380 |
| 2024-04-16 | 7.630 | 7.800 | 7.540 | 7.800 | 7.494 | 6,524 |
| 2024-04-15 | 7.800 | 8.100 | 7.620 | 7.630 | 7.330 | 14,280 |
| 2024-04-12 | 7.990 | 7.990 | 7.750 | 7.750 | 7.446 | 56,364 |
| 2024-04-11 | 7.850 | 7.990 | 7.700 | 7.890 | 7.580 | 20,418 |
| 2024-04-10 | 7.630 | 7.950 | 7.570 | 7.800 | 7.494 | 16,303 |
| 2024-04-09 | 7.450 | 7.830 | 7.450 | 7.800 | 7.494 | 56,793 |
| 2024-04-08 | 7.790 | 7.790 | 7.430 | 7.770 | 7.465 | 20,909 |
| 2024-04-05 | 7.220 | 7.890 | 7.220 | 7.800 | 7.494 | 42,878 |
| 2024-04-04 | 7.430 | 7.590 | 7.250 | 7.590 | 7.292 | 14,946 |
| 2024-04-03 | 7.400 | 7.440 | 7.250 | 7.430 | 7.138 | 20,738 |
| 2024-04-02 | 7.600 | 7.780 | 7.310 | 7.440 | 7.148 | 48,442 |
| 2024-03-28 | 7.790 | 7.790 | 7.570 | 7.600 | 7.302 | 17,955 |
| 2024-03-27 | 7.500 | 7.790 | 7.480 | 7.740 | 7.436 | 18,333 |
| 2024-03-26 | 7.480 | 7.730 | 7.480 | 7.480 | 7.186 | 66,523 |
| 2024-03-25 | 7.620 | 7.890 | 7.480 | 7.480 | 7.186 | 24,750 |
| 2024-03-22 | 7.600 | 7.780 | 7.540 | 7.620 | 7.321 | 18,236 |
| 2024-03-21 | 7.670 | 7.890 | 7.640 | 7.700 | 7.398 | 33,043 |
| 2024-03-20 | 8.210 | 8.210 | 7.830 | 7.830 | 7.523 | 123,033 |
| 2024-03-19 | 8.070 | 8.490 | 8.020 | 8.210 | 7.888 | 350,534 |
| 2024-03-18 | 7.680 | 8.000 | 7.510 | 8.000 | 7.686 | 53,423 |
| 2024-03-15 | 7.650 | 7.750 | 7.270 | 7.680 | 7.378 | 21,918 |
| 2024-03-14 | 7.800 | 7.850 | 7.620 | 7.620 | 7.321 | 17,934 |
| 2024-03-13 | 7.850 | 7.850 | 7.570 | 7.800 | 7.494 | 39,906 |
| 2024-03-12 | 7.340 | 7.850 | 7.260 | 7.670 | 7.369 | 45,652 |
| 2024-03-11 | 7.170 | 7.490 | 7.170 | 7.400 | 7.109 | 12,956 |
| 2024-03-08 | 7.130 | 7.660 | 7.130 | 7.550 | 7.254 | 458,826 |
| 2024-03-07 | 7.270 | 7.450 | 7.220 | 7.340 | 7.052 | 22,997 |
| 2024-03-06 | 7.250 | 7.460 | 7.250 | 7.270 | 6.985 | 20,556 |
| 2024-03-05 | 7.000 | 7.150 | 7.000 | 7.100 | 6.821 | 3,710,653 |
| 2024-03-04 | 7.010 | 7.090 | 7.000 | 7.000 | 6.725 | 2,543,613 |
| 2024-03-01 | 7.000 | 7.150 | 7.000 | 7.110 | 6.831 | 24,261 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-07 | 0.2200 SEK |
| 2025-05-08 | 0.2000 SEK |
| 2021-10-25 | 0.6000 SEK |
| 2021-05-06 | 0.6500 SEK |
| 2020-10-29 | 0.6000 SEK |
| 2020-06-26 | 0.6500 SEK |
| 2019-10-30 | 0.5333 SEK |
| 2019-05-06 | 0.5778 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.