Midsona AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	26.000	26.400	25.150	25.200	24.210	73,808
2022-04-06	27.250	27.250	25.950	26.000	24.979	82,311
2022-04-05	27.000	27.800	26.800	27.250	26.180	81,100
2022-04-04	28.000	28.050	27.050	27.550	26.468	65,268
2022-04-01	27.700	28.150	27.600	28.000	26.900	24,640
2022-03-31	28.800	29.100	27.700	27.700	26.612	42,644
2022-03-30	28.850	29.250	28.600	28.800	27.669	32,074
2022-03-29	28.450	29.450	28.300	28.700	27.573	144,789
2022-03-28	29.100	29.250	27.700	28.350	27.237	67,873
2022-03-25	30.150	30.150	28.750	29.100	27.957	50,556
2022-03-24	30.050	30.700	29.650	30.150	28.966	63,843
2022-03-23	31.300	31.350	29.850	30.000	28.822	73,897
2022-03-22	32.000	32.450	31.150	31.300	30.071	82,298
2022-03-21	31.250	32.000	30.800	31.250	30.023	100,843
2022-03-18	31.600	32.050	31.000	31.100	29.879	1,137,926
2022-03-17	31.300	32.250	30.750	31.200	29.975	106,150
2022-03-16	31.450	31.600	30.750	31.250	30.023	82,484
2022-03-15	31.500	31.500	30.700	31.200	29.975	22,762
2022-03-14	31.950	32.500	31.300	31.850	30.599	34,553
2022-03-11	31.550	32.200	31.050	31.950	30.695	17,361
2022-03-10	32.050	32.850	31.550	31.550	30.311	31,874
2022-03-09	31.900	33.000	31.800	32.000	30.743	65,028
2022-03-08	31.850	32.550	31.700	31.900	30.647	21,686
2022-03-07	32.000	32.800	31.700	31.900	30.647	38,317
2022-03-04	33.050	33.500	32.100	33.500	32.184	43,853
2022-03-03	33.600	33.700	33.000	33.000	31.704	7,707
2022-03-02	33.950	34.200	33.000	33.700	32.376	32,049
2022-03-01	36.000	36.250	33.950	34.600	33.241	20,942
2022-02-28	33.850	36.100	33.850	36.100	34.682	41,740
2022-02-25	33.200	35.100	32.450	33.850	32.521	48,324
2022-02-24	33.000	33.950	32.150	33.200	31.896	31,890
2022-02-23	34.200	35.200	34.000	34.400	33.049	33,966
2022-02-22	32.300	35.350	32.300	34.200	32.857	40,619
2022-02-21	36.100	36.100	33.400	34.400	33.049	48,275
2022-02-18	36.350	36.750	35.500	35.500	34.106	33,991
2022-02-17	38.000	38.000	36.350	36.750	35.307	36,753
2022-02-16	38.550	38.650	37.350	37.850	36.363	18,808
2022-02-15	36.950	38.600	36.950	38.500	36.988	29,323
2022-02-14	38.000	38.000	36.500	36.950	35.499	65,472
2022-02-11	38.100	38.850	38.000	38.550	37.036	11,220
2022-02-10	38.000	38.950	38.000	38.100	36.604	21,009
2022-02-09	39.000	39.000	38.000	38.000	36.508	45,363
2022-02-08	39.000	39.700	37.500	39.000	37.468	46,514
2022-02-07	39.000	39.000	37.500	37.500	36.027	37,522
2022-02-04	38.500	38.800	37.350	37.800	36.315	125,532
2022-02-03	41.450	41.450	40.150	40.500	38.909	24,125
2022-02-02	40.600	41.700	40.600	41.450	39.822	38,980
2022-02-01	40.900	41.500	40.500	40.500	38.909	48,095
2022-01-31	40.700	40.700	39.850	40.450	38.861	52,059
2022-01-28	39.250	40.000	38.600	39.350	37.805	33,087
2022-01-27	38.450	39.700	38.250	39.250	37.708	21,545
2022-01-26	37.800	39.850	37.500	39.250	37.708	83,510
2022-01-25	37.100	38.700	36.500	37.800	36.315	91,222
2022-01-24	39.550	39.550	36.800	37.100	35.643	184,277
2022-01-21	43.200	43.200	38.550	39.800	38.237	452,545
2022-01-20	44.000	45.000	43.650	44.350	42.608	53,304
2022-01-19	42.200	43.850	42.200	43.550	41.840	38,632
2022-01-18	44.000	44.000	42.250	43.400	41.695	66,811
2022-01-17	45.000	46.050	43.250	44.600	42.848	88,217
2022-01-14	47.300	47.300	44.550	44.550	42.800	284,741

← NewerPage 20 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.