Midsona AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	8.880	9.400	8.760	9.380	9.012	933,784
2022-12-20	8.400	8.880	8.320	8.820	8.474	640,380
2022-12-19	8.230	8.460	8.220	8.390	8.061	716,015
2022-12-16	8.390	8.450	8.250	8.300	7.974	481,812
2022-12-15	8.290	8.360	8.200	8.250	7.926	163,852
2022-12-14	8.250	8.420	8.200	8.290	7.964	560,492
2022-12-13	8.280	8.320	8.210	8.210	7.888	542,179
2022-12-12	8.300	8.390	8.210	8.280	7.955	449,001
2022-12-09	8.250	8.380	8.200	8.350	8.022	270,695
2022-12-08	8.200	8.310	8.160	8.250	7.926	402,544
2022-12-07	8.300	8.500	8.170	8.200	7.878	724,076
2022-12-06	8.220	8.310	8.110	8.220	7.897	290,914
2022-12-05	8.460	8.600	8.150	8.210	7.888	254,761
2022-12-02	8.100	8.740	8.100	8.470	8.137	491,565
2022-12-01	8.150	8.270	8.110	8.110	7.792	263,832
2022-11-30	7.970	8.150	7.920	8.020	7.705	1,429,299
2022-11-29	8.000	8.140	7.880	7.970	7.657	466,876
2022-11-28	8.070	8.170	7.970	8.000	7.686	570,156
2022-11-25	7.960	8.100	7.950	8.060	7.743	841,050
2022-11-24	7.990	8.140	7.910	7.980	7.667	944,235
2022-11-23	7.910	8.030	7.890	7.990	7.676	245,564
2022-11-22	8.070	8.070	7.910	7.910	7.599	400,791
2022-11-21	8.140	8.190	7.950	8.080	7.763	452,191
2022-11-18	8.000	8.500	8.000	8.140	7.820	596,117
2022-11-17	8.050	8.090	8.000	8.000	7.686	225,868
2022-11-16	7.950	8.120	7.950	8.020	7.705	2,732,297
2022-11-15	8.000	8.100	7.930	7.950	7.638	579,931
2022-11-14	8.090	8.090	7.940	8.000	7.686	325,077
2022-11-11	8.180	8.250	8.000	8.020	7.705	1,246,051
2022-11-10	8.130	8.250	8.050	8.180	7.859	173,628
2022-11-09	8.140	8.270	8.000	8.130	7.811	154,190
2022-11-08	8.050	8.250	8.050	8.140	7.820	244,215
2022-11-07	8.140	8.180	7.930	8.050	7.734	181,543
2022-11-04	8.080	8.100	7.960	8.000	7.686	40,253
2022-11-03	8.000	8.090	7.960	8.080	7.763	218,930
2022-11-02	8.120	8.120	7.980	7.990	7.676	279,039
2022-11-01	8.180	8.330	8.110	8.140	7.820	143,358
2022-10-31	8.150	8.360	8.130	8.190	7.868	182,151
2022-10-28	8.350	8.510	8.100	8.200	7.878	1,022,809
2022-10-27	8.500	8.650	8.260	8.280	7.955	446,677
2022-10-26	10.240	10.240	8.500	8.540	8.205	1,485,114
2022-10-25	9.780	12.000	9.770	9.870	9.482	827,642
2022-10-24	13.700	13.760	12.680	12.680	12.182	67,941
2022-10-21	12.300	13.960	11.980	13.080	12.566	971,021
2022-10-20	13.600	13.980	12.000	12.000	11.529	355,334
2022-10-19	13.200	13.320	12.980	13.160	12.643	130,052
2022-10-18	12.500	13.180	12.500	13.080	12.566	141,201
2022-10-17	12.480	12.700	12.000	12.460	11.971	1,145,317
2022-10-14	12.680	12.980	12.460	12.460	11.971	195,341
2022-10-13	12.940	12.960	12.400	12.680	12.182	64,383
2022-10-12	12.980	13.000	12.800	12.960	12.451	49,197
2022-10-11	13.700	14.000	12.460	12.820	12.317	106,154
2022-10-10	14.280	14.300	13.780	13.820	13.277	215,737
2022-10-07	14.700	14.700	13.760	14.280	13.719	51,390
2022-10-06	15.000	15.000	14.660	14.820	14.238	63,217
2022-10-05	15.200	15.200	14.760	14.880	14.296	53,471
2022-10-04	15.440	15.600	14.940	15.040	14.449	321,293
2022-10-03	15.600	15.600	15.140	15.180	14.584	9,823
2022-09-30	15.920	16.000	15.500	15.540	14.930	33,891
2022-09-29	16.000	16.260	15.680	15.940	15.314	68,365

← NewerPage 17 of 21 · 1,257 trading daysOlder →

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.