Midsona AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 7.120 | 7.180 | 7.000 | 7.000 | 6.725 | 21,764 |
| 2024-02-28 | 7.090 | 7.180 | 7.090 | 7.120 | 6.840 | 20,420 |
| 2024-02-27 | 7.020 | 7.330 | 7.000 | 7.100 | 6.821 | 35,267 |
| 2024-02-26 | 7.050 | 7.540 | 7.050 | 7.210 | 6.927 | 42,859 |
| 2024-02-23 | 7.190 | 7.260 | 7.080 | 7.240 | 6.956 | 53,168 |
| 2024-02-22 | 7.230 | 7.300 | 7.100 | 7.200 | 6.917 | 41,783 |
| 2024-02-21 | 7.400 | 7.400 | 7.150 | 7.240 | 6.956 | 70,764 |
| 2024-02-20 | 7.280 | 7.470 | 7.110 | 7.430 | 7.138 | 8,361 |
| 2024-02-19 | 7.160 | 7.290 | 7.040 | 7.200 | 6.917 | 6,662 |
| 2024-02-16 | 7.220 | 7.220 | 7.100 | 7.160 | 6.879 | 77,925 |
| 2024-02-15 | 7.220 | 7.410 | 7.210 | 7.220 | 6.936 | 93,829 |
| 2024-02-14 | 7.210 | 7.450 | 7.100 | 7.400 | 7.109 | 8,085 |
| 2024-02-13 | 7.140 | 7.300 | 7.140 | 7.210 | 6.927 | 47,074 |
| 2024-02-12 | 7.420 | 7.440 | 7.050 | 7.140 | 6.860 | 116,462 |
| 2024-02-09 | 7.560 | 7.560 | 7.250 | 7.420 | 7.129 | 19,196 |
| 2024-02-08 | 7.840 | 7.840 | 7.440 | 7.560 | 7.263 | 145,366 |
| 2024-02-07 | 7.990 | 7.990 | 7.550 | 7.670 | 7.369 | 62,157 |
| 2024-02-06 | 8.030 | 8.060 | 7.700 | 7.990 | 7.676 | 44,671 |
| 2024-02-05 | 8.150 | 8.200 | 7.800 | 8.050 | 7.734 | 89,253 |
| 2024-02-02 | 8.350 | 8.450 | 8.040 | 8.150 | 7.830 | 44,302 |
| 2024-02-01 | 8.400 | 8.940 | 8.220 | 8.350 | 8.022 | 128,351 |
| 2024-01-31 | 8.100 | 8.350 | 8.050 | 8.100 | 7.782 | 22,219 |
| 2024-01-30 | 8.030 | 8.300 | 8.030 | 8.250 | 7.926 | 26,542 |
| 2024-01-29 | 8.090 | 8.200 | 7.890 | 8.190 | 7.868 | 48,421 |
| 2024-01-26 | 7.930 | 8.180 | 7.820 | 8.150 | 7.830 | 7,151 |
| 2024-01-25 | 7.920 | 8.080 | 7.810 | 7.950 | 7.638 | 29,596 |
| 2024-01-24 | 8.160 | 8.160 | 7.900 | 7.920 | 7.609 | 20,857 |
| 2024-01-23 | 8.000 | 8.180 | 7.710 | 8.100 | 7.782 | 24,488 |
| 2024-01-22 | 8.100 | 8.180 | 7.610 | 7.950 | 7.638 | 58,344 |
| 2024-01-19 | 8.140 | 8.190 | 7.170 | 8.090 | 7.772 | 89,774 |
| 2024-01-18 | 8.410 | 8.410 | 8.050 | 8.140 | 7.820 | 75,688 |
| 2024-01-17 | 8.600 | 8.600 | 8.400 | 8.440 | 8.109 | 13,938 |
| 2024-01-16 | 8.750 | 8.750 | 8.270 | 8.600 | 8.262 | 35,016 |
| 2024-01-15 | 8.770 | 8.800 | 8.520 | 8.750 | 8.406 | 38,723 |
| 2024-01-12 | 8.750 | 8.770 | 8.490 | 8.770 | 8.426 | 39,338 |
| 2024-01-11 | 8.700 | 8.890 | 8.700 | 8.700 | 8.358 | 26,178 |
| 2024-01-10 | 8.980 | 9.010 | 8.520 | 8.690 | 8.349 | 37,051 |
| 2024-01-09 | 8.750 | 9.000 | 8.590 | 8.950 | 8.599 | 30,351 |
| 2024-01-08 | 8.400 | 8.850 | 8.320 | 8.750 | 8.406 | 132,584 |
| 2024-01-05 | 8.300 | 8.500 | 8.300 | 8.390 | 8.061 | 10,907 |
| 2024-01-04 | 8.490 | 8.490 | 8.300 | 8.300 | 7.974 | 51,284 |
| 2024-01-03 | 9.020 | 9.020 | 8.190 | 8.490 | 8.157 | 139,649 |
| 2024-01-02 | 8.140 | 8.970 | 8.060 | 8.970 | 8.618 | 110,009 |
| 2023-12-29 | 8.100 | 8.250 | 8.060 | 8.190 | 7.868 | 73,623 |
| 2023-12-28 | 8.100 | 8.230 | 8.100 | 8.200 | 7.878 | 57,076 |
| 2023-12-27 | 8.230 | 8.230 | 8.050 | 8.100 | 7.782 | 48,611 |
| 2023-12-22 | 8.070 | 8.240 | 8.000 | 8.230 | 7.907 | 38,216 |
| 2023-12-21 | 8.200 | 8.280 | 8.050 | 8.070 | 7.753 | 53,732 |
| 2023-12-20 | 8.050 | 8.290 | 8.030 | 8.280 | 7.955 | 28,832 |
| 2023-12-19 | 8.070 | 8.280 | 8.070 | 8.100 | 7.782 | 52,869 |
| 2023-12-18 | 8.250 | 8.340 | 8.080 | 8.340 | 8.012 | 12,718 |
| 2023-12-15 | 8.100 | 8.280 | 7.990 | 8.250 | 7.926 | 11,170 |
| 2023-12-14 | 8.200 | 8.200 | 7.940 | 8.100 | 7.782 | 50,527 |
| 2023-12-13 | 7.810 | 8.190 | 7.810 | 8.070 | 7.753 | 55,306 |
| 2023-12-12 | 8.040 | 8.100 | 7.830 | 8.070 | 7.753 | 22,654 |
| 2023-12-11 | 7.860 | 8.190 | 7.730 | 8.190 | 7.868 | 122,582 |
| 2023-12-08 | 8.200 | 8.200 | 7.840 | 8.030 | 7.715 | 16,272 |
| 2023-12-07 | 8.270 | 8.390 | 7.910 | 8.200 | 7.878 | 37,735 |
| 2023-12-06 | 8.140 | 8.270 | 8.000 | 8.270 | 7.945 | 16,045 |
| 2023-12-05 | 8.180 | 8.400 | 7.700 | 8.200 | 7.878 | 52,354 |
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.