Midsona AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-29	16.000	16.260	15.680	15.940	15.314	68,365
2022-09-28	17.040	17.860	16.180	16.180	15.545	40,351
2022-09-27	18.220	18.220	16.960	16.960	16.294	49,536
2022-09-26	18.500	18.680	18.120	18.220	17.504	129,065
2022-09-23	18.720	19.700	18.100	18.500	17.773	78,896
2022-09-22	18.620	19.000	18.500	18.720	17.985	25,183
2022-09-21	19.460	19.900	18.400	18.620	17.889	239,176
2022-09-20	19.540	19.540	19.100	19.460	18.696	16,623
2022-09-19	19.500	20.000	19.320	19.540	18.773	7,850
2022-09-16	19.980	19.990	19.500	19.520	18.753	22,060
2022-09-15	20.250	20.250	19.520	20.000	19.215	62,365
2022-09-14	20.100	20.400	20.100	20.100	19.311	37,576
2022-09-13	20.550	20.600	20.100	20.300	19.503	7,290
2022-09-12	21.000	21.000	19.900	20.100	19.311	3,389
2022-09-09	20.250	20.500	19.780	19.800	19.022	13,922
2022-09-08	20.900	20.950	20.000	20.250	19.455	19,086
2022-09-07	21.500	21.500	20.400	20.950	20.127	21,324
2022-09-06	21.500	22.200	20.900	21.550	20.704	22,216
2022-09-05	21.400	22.000	21.400	21.500	20.656	7,456
2022-09-02	21.500	22.400	21.300	22.050	21.184	17,477
2022-09-01	22.500	22.500	21.550	21.550	20.704	2,009
2022-08-31	22.000	23.000	22.000	22.200	21.328	37,901
2022-08-30	22.050	22.050	21.000	21.450	20.608	22,990
2022-08-29	21.700	22.150	21.400	22.050	21.184	8,207
2022-08-26	22.000	22.400	21.550	21.650	20.800	7,015
2022-08-25	21.650	22.400	21.650	22.000	21.136	16,720
2022-08-24	22.050	23.000	21.600	21.600	20.752	25,107
2022-08-23	22.850	22.850	21.900	22.600	21.712	22,527
2022-08-22	22.650	22.850	21.950	22.500	21.616	34,415
2022-08-19	23.000	23.000	22.600	22.650	21.760	15,097
2022-08-18	22.900	23.000	22.800	23.000	22.097	19,821
2022-08-17	22.700	23.000	22.500	22.800	21.905	9,860
2022-08-16	22.900	23.000	22.700	22.950	22.049	68,553
2022-08-15	22.850	23.000	22.800	22.900	22.001	18,003
2022-08-12	23.350	23.350	22.600	22.800	21.905	22,269
2022-08-11	23.300	23.350	22.500	23.350	22.433	24,179
2022-08-10	22.850	23.350	22.850	23.300	22.385	8,807
2022-08-09	23.050	23.500	22.500	22.850	21.953	19,442
2022-08-08	23.200	23.750	22.550	22.950	22.049	42,383
2022-08-05	23.300	23.300	22.700	22.700	21.808	73,228
2022-08-04	23.250	23.250	22.700	23.100	22.193	9,163
2022-08-03	22.700	22.850	22.700	22.850	21.953	12,444
2022-08-02	23.000	23.000	22.500	22.700	21.808	35,523
2022-08-01	22.950	23.000	22.650	23.000	22.097	13,892
2022-07-29	23.400	23.450	22.800	23.000	22.097	21,119
2022-07-28	23.000	23.450	22.850	23.450	22.529	11,573
2022-07-27	22.700	23.550	22.550	23.000	22.097	6,203
2022-07-26	22.800	23.500	22.600	22.700	21.808	6,216
2022-07-25	22.450	23.000	22.300	22.800	21.905	24,593
2022-07-22	22.350	23.100	22.200	22.450	21.568	14,657
2022-07-21	22.700	22.850	22.300	22.550	21.664	22,373
2022-07-20	24.000	24.000	22.350	22.700	21.808	53,946
2022-07-19	24.750	24.750	24.150	24.700	23.730	24,423
2022-07-18	24.000	24.900	24.000	24.750	23.778	15,532
2022-07-15	24.250	24.500	23.400	24.000	23.057	6,038
2022-07-14	23.900	24.450	23.400	24.250	23.298	13,926
2022-07-13	23.500	24.550	22.500	23.900	22.961	12,064
2022-07-12	23.600	23.600	22.400	23.500	22.577	8,293
2022-07-11	23.500	23.600	22.900	22.900	22.001	12,790
2022-07-08	22.100	23.500	21.900	23.500	22.577	49,774

← NewerPage 18 of 21 · 1,258 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.