Midsona AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 8.700 | 9.010 | 8.700 | 9.000 | 8.647 | 41,857 |
| 2025-02-14 | 8.990 | 9.010 | 8.800 | 8.950 | 8.599 | 37,127 |
| 2025-02-13 | 9.190 | 9.190 | 8.790 | 9.010 | 8.656 | 55,887 |
| 2025-02-12 | 9.000 | 9.010 | 8.750 | 8.980 | 8.627 | 40,350 |
| 2025-02-11 | 8.950 | 9.150 | 8.920 | 9.030 | 8.675 | 24,553 |
| 2025-02-10 | 9.120 | 9.160 | 8.810 | 9.000 | 8.647 | 61,774 |
| 2025-02-07 | 8.950 | 9.180 | 8.810 | 9.080 | 8.723 | 90,348 |
| 2025-02-06 | 8.860 | 9.000 | 8.690 | 8.930 | 8.579 | 97,353 |
| 2025-02-05 | 8.260 | 8.970 | 8.260 | 8.830 | 8.483 | 155,869 |
| 2025-02-04 | 8.250 | 8.680 | 8.160 | 8.380 | 8.051 | 22,453 |
| 2025-02-03 | 8.330 | 8.410 | 8.120 | 8.300 | 7.974 | 71,080 |
| 2025-01-31 | 8.520 | 8.720 | 8.120 | 8.500 | 8.166 | 275,604 |
| 2025-01-30 | 8.100 | 8.490 | 7.900 | 8.490 | 8.157 | 100,422 |
| 2025-01-29 | 8.160 | 8.160 | 7.980 | 8.110 | 7.792 | 116,808 |
| 2025-01-28 | 8.320 | 8.320 | 7.950 | 8.160 | 7.840 | 100,630 |
| 2025-01-27 | 8.600 | 9.310 | 8.130 | 8.330 | 8.003 | 50,574 |
| 2025-01-24 | 9.050 | 9.240 | 8.810 | 8.810 | 8.464 | 24,213 |
| 2025-01-23 | 8.230 | 9.310 | 8.230 | 8.960 | 8.608 | 96,541 |
| 2025-01-22 | 7.910 | 8.700 | 7.880 | 8.600 | 8.262 | 63,730 |
| 2025-01-21 | 7.850 | 8.390 | 7.850 | 7.930 | 7.619 | 32,521 |
| 2025-01-20 | 8.040 | 8.160 | 7.900 | 7.900 | 7.590 | 9,066 |
| 2025-01-17 | 8.160 | 8.210 | 8.050 | 8.050 | 7.734 | 24,386 |
| 2025-01-16 | 8.000 | 8.290 | 8.000 | 8.160 | 7.840 | 11,183 |
| 2025-01-15 | 8.190 | 8.440 | 8.100 | 8.250 | 7.926 | 19,985 |
| 2025-01-14 | 8.150 | 8.150 | 8.020 | 8.100 | 7.782 | 12,311 |
| 2025-01-13 | 8.180 | 8.180 | 8.000 | 8.150 | 7.830 | 6,233 |
| 2025-01-10 | 8.310 | 8.390 | 8.060 | 8.100 | 7.782 | 27,918 |
| 2025-01-09 | 8.340 | 8.440 | 8.230 | 8.340 | 8.012 | 7,827 |
| 2025-01-08 | 8.210 | 8.480 | 8.210 | 8.350 | 8.022 | 27,578 |
| 2025-01-07 | 8.260 | 8.550 | 8.260 | 8.400 | 8.070 | 8,776 |
| 2025-01-03 | 8.400 | 8.590 | 8.270 | 8.590 | 8.253 | 12,237 |
| 2025-01-02 | 7.900 | 8.400 | 7.900 | 8.400 | 8.070 | 27,245 |
| 2024-12-30 | 7.990 | 8.040 | 7.810 | 7.900 | 7.590 | 67,386 |
| 2024-12-27 | 7.830 | 8.180 | 7.800 | 8.080 | 7.763 | 38,000 |
| 2024-12-23 | 7.850 | 8.020 | 7.810 | 7.880 | 7.571 | 17,969 |
| 2024-12-20 | 7.800 | 8.090 | 7.800 | 8.050 | 7.734 | 21,791 |
| 2024-12-19 | 7.990 | 8.050 | 7.750 | 8.000 | 7.686 | 540,493 |
| 2024-12-18 | 8.100 | 8.130 | 7.610 | 7.890 | 7.580 | 29,403 |
| 2024-12-17 | 8.130 | 8.280 | 8.010 | 8.190 | 7.868 | 14,062 |
| 2024-12-16 | 8.470 | 8.470 | 8.000 | 8.140 | 7.820 | 34,551 |
| 2024-12-13 | 7.870 | 8.600 | 7.750 | 8.600 | 8.262 | 94,421 |
| 2024-12-12 | 8.130 | 8.190 | 7.770 | 7.870 | 7.561 | 40,161 |
| 2024-12-11 | 8.210 | 8.460 | 7.850 | 8.130 | 7.811 | 59,523 |
| 2024-12-10 | 8.400 | 8.470 | 8.210 | 8.300 | 7.974 | 11,763 |
| 2024-12-09 | 8.410 | 8.750 | 8.350 | 8.400 | 8.070 | 34,825 |
| 2024-12-06 | 8.150 | 8.640 | 8.150 | 8.420 | 8.089 | 75,251 |
| 2024-12-05 | 8.080 | 8.220 | 8.080 | 8.110 | 7.792 | 16,372 |
| 2024-12-04 | 8.190 | 8.310 | 8.130 | 8.180 | 7.859 | 18,275 |
| 2024-12-03 | 8.300 | 8.430 | 8.180 | 8.200 | 7.878 | 33,223 |
| 2024-12-02 | 8.360 | 8.690 | 8.180 | 8.300 | 7.974 | 52,483 |
| 2024-11-29 | 8.530 | 8.550 | 8.000 | 8.550 | 8.214 | 63,171 |
| 2024-11-28 | 8.780 | 8.780 | 8.240 | 8.600 | 8.262 | 196,799 |
| 2024-11-27 | 8.990 | 9.150 | 8.620 | 8.750 | 8.406 | 18,000 |
| 2024-11-26 | 9.000 | 9.000 | 8.470 | 8.990 | 8.637 | 8,092 |
| 2024-11-25 | 8.400 | 9.080 | 8.400 | 9.080 | 8.723 | 25,158 |
| 2024-11-22 | 8.360 | 8.740 | 8.310 | 8.600 | 8.262 | 19,275 |
| 2024-11-21 | 8.450 | 8.690 | 8.380 | 8.400 | 8.070 | 35,600 |
| 2024-11-20 | 8.030 | 8.720 | 8.030 | 8.450 | 8.118 | 14,837 |
| 2024-11-19 | 8.590 | 8.630 | 8.030 | 8.290 | 7.964 | 15,536 |
| 2024-11-18 | 8.700 | 8.810 | 8.500 | 8.590 | 8.253 | 19,756 |
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.