Skip to main content
Midsona AB (publ) (STO:MSON.B)
Sweden flag Sweden · Delayed Price · Currency is SEK
11.05
-0.20 (-1.78%)
Mar 9, 2026, 4:45 PM CET

Midsona AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202611.2011.5511.1011.2511.250.90%89,452
Mar 5, 202611.3511.6511.1011.1511.15-2.19%89,571
Mar 4, 202611.1011.6511.1011.4011.402.24%56,122
Mar 3, 202611.4011.6010.8511.1511.15-3.88%237,221
Mar 2, 202611.0011.9010.7011.6011.602.65%278,358
Feb 27, 202611.4511.6511.0511.3011.30-1.74%134,923
Feb 26, 202611.6512.0011.5011.5011.50-1.71%114,433
Feb 25, 202611.7512.2011.5011.7011.70-0.43%255,669
Feb 24, 202611.4511.9511.1011.7511.751.73%212,175
Feb 23, 202610.8511.7010.7011.5511.556.45%201,846
Feb 20, 202611.1511.3510.8510.8510.85-2.69%121,659
Feb 19, 202611.9512.0010.8011.1511.15-5.11%305,680
Feb 18, 202611.7011.9011.3011.7511.751.73%192,309
Feb 17, 202611.7011.9511.3011.5511.55-95,806
Feb 16, 202612.0012.3511.5511.5511.55-4.94%205,990
Feb 13, 202611.3512.3510.9512.1512.157.05%359,011
Feb 12, 202611.0011.7011.0011.3511.353.18%327,726
Feb 11, 202611.0011.3510.7011.0011.00-307,635
Feb 10, 202610.6511.0010.4011.0011.004.76%478,515
Feb 9, 202610.3510.8510.2510.5010.502.94%362,480
Feb 6, 202610.2010.459.9210.2010.200.99%699,320
Feb 5, 202611.0011.1510.1010.1010.10-6.05%628,817
Feb 4, 202610.2011.4510.2010.7510.757.50%1,228,143
Feb 3, 202610.0010.459.9410.0010.000.20%749,138
Feb 2, 20269.9610.509.869.989.981.22%767,360
Jan 30, 20269.4810.259.489.869.868.35%748,076
Jan 29, 20269.269.389.109.109.10-1.94%83,630
Jan 28, 20269.209.309.089.289.280.87%19,830
Jan 27, 20268.889.368.889.209.203.84%27,780
Jan 26, 20269.129.408.868.868.86-2.85%33,481
Jan 23, 20269.009.128.849.129.120.88%19,427
Jan 22, 20268.989.048.709.049.045.61%30,510
Jan 21, 20268.648.828.568.568.56-2.06%10,321
Jan 20, 20268.748.888.708.748.74-0.68%13,459
Jan 19, 20268.628.948.568.808.802.09%52,744
Jan 16, 20269.089.128.508.628.62-5.48%211,494
Jan 15, 20268.989.128.989.129.120.44%18,104
Jan 14, 20269.029.088.969.089.080.67%6,150
Jan 13, 20268.769.068.769.029.022.97%22,164
Jan 12, 20268.929.048.708.768.76-1.57%46,774
Jan 9, 20268.788.988.548.908.901.37%31,744
Jan 8, 20268.508.788.468.788.783.29%19,236
Jan 7, 20268.588.708.508.508.50-0.93%78,685
Jan 5, 20268.508.628.508.588.58-0.69%15,875
Jan 2, 20268.508.788.348.648.641.89%40,897
Dec 30, 20258.308.588.308.488.480.24%87,925
Dec 29, 20258.588.608.388.468.46-1.17%42,523
Dec 23, 20258.508.768.508.568.56-1.61%12,937
Dec 22, 20258.548.708.488.708.700.69%16,407
Dec 19, 20258.608.688.488.648.640.47%17,250
Dec 18, 20258.488.768.488.608.601.42%38,360
Dec 17, 20258.488.608.428.488.48-0.93%13,699
Dec 16, 20258.728.808.508.568.56-2.73%68,787
Dec 15, 20258.688.808.688.808.80-7,711
Dec 12, 20258.808.808.728.808.80-51,060
Dec 11, 20258.548.808.548.808.802.33%59,056
Dec 10, 20258.448.608.368.608.602.38%12,105
Dec 9, 20258.448.708.408.408.40-2.10%47,904
Dec 8, 20258.728.728.548.588.58-1.38%51,191
Dec 5, 20258.708.768.628.708.70-16,942
Dec 4, 20258.548.708.448.708.701.87%51,400
Dec 3, 20258.588.688.388.548.54-0.70%68,699
Dec 2, 20258.588.608.468.608.601.42%22,108
Dec 1, 20258.268.508.268.488.482.66%45,627
Nov 28, 20258.328.428.208.268.26-0.72%83,989
Nov 27, 20258.468.488.168.328.32-1.65%79,660
Nov 26, 20258.608.708.268.468.46-0.47%47,049
Nov 25, 20258.388.568.348.508.501.43%12,597
Nov 24, 20258.648.648.208.388.38-3.23%97,778
Nov 21, 20258.468.828.208.668.660.46%68,192
Nov 20, 20258.708.708.408.628.62-0.46%48,941
Nov 19, 20258.628.668.408.668.661.64%22,237
Nov 18, 20258.628.628.388.528.52-1.62%9,003
Nov 17, 20258.568.708.448.668.661.41%694,061
Nov 14, 20258.428.648.428.548.541.18%104,588
Nov 13, 20258.188.448.148.448.443.69%22,507
Nov 12, 20258.128.228.128.148.140.25%6,937
Nov 11, 20258.128.328.108.128.12-0.98%21,855
Nov 10, 20258.288.468.108.208.20-1.20%33,125
Nov 7, 20258.068.308.048.308.302.72%48,746
Nov 6, 20258.048.188.048.088.080.50%3,588
Nov 5, 20258.148.148.048.048.04-0.50%40,101
Nov 4, 20258.128.228.088.088.08-0.98%20,911
Nov 3, 20258.188.188.088.168.16-0.49%24,380
Oct 31, 20258.248.288.208.208.20-0.24%33,786
Oct 30, 20258.108.228.108.228.220.49%24,216
Oct 29, 20258.248.248.068.188.180.49%2,386
Oct 28, 20258.208.288.148.148.14-0.73%4,049
Oct 27, 20258.088.308.048.208.201.23%32,836
Oct 24, 20258.148.428.028.108.10-2.41%26,615
Oct 23, 20258.468.468.048.308.30-1.66%76,588
Oct 22, 20258.108.448.048.448.447.11%138,355
Oct 21, 20258.068.067.727.887.88-2.23%43,487
Oct 20, 20257.828.067.828.068.062.54%25,461
Oct 17, 20257.787.867.527.867.860.77%3,841
Oct 16, 20257.947.987.707.807.80-1.76%37,813
Oct 15, 20257.888.007.807.947.94-0.75%12,020
Oct 14, 20257.908.087.888.008.002.83%21,299
Oct 13, 20257.787.807.787.787.780.26%2,344
Oct 10, 20257.867.947.767.767.76-1.02%17,834