Skip to main content
Midsona AB (publ) (STO:MSON.B)
Sweden flag Sweden · Delayed Price · Currency is SEK
8.70
+0.16 (1.87%)
At close: Dec 4, 2025

Midsona AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 9, 20257.947.967.767.847.84-1.51%16,258
Oct 8, 20258.008.087.967.967.96-0.50%3,309
Oct 7, 20258.008.087.948.008.00-1.23%9,130
Oct 6, 20257.988.187.988.108.10-0.74%7,482
Oct 3, 20257.948.167.948.168.162.77%44,811
Oct 2, 20257.968.027.947.947.94-5,395
Oct 1, 20257.948.107.947.947.94-7,799
Sep 30, 20257.968.087.947.947.94-0.25%1,079
Sep 29, 20258.008.187.927.967.96-7,670
Sep 26, 20257.948.127.927.967.96-10,072
Sep 25, 20258.028.107.967.967.96-0.50%25,177
Sep 24, 20257.988.107.988.008.000.25%4,749
Sep 23, 20257.948.227.927.987.980.76%16,070
Sep 22, 20258.008.047.927.927.92-1.25%13,643
Sep 19, 20258.028.128.008.028.02-1.47%7,161
Sep 18, 20258.028.167.988.148.141.24%6,984
Sep 17, 20258.028.188.028.048.04-1.71%18,368
Sep 16, 20258.268.288.128.188.18-2.62%9,243
Sep 15, 20258.008.448.008.408.405.00%69,701
Sep 12, 20257.828.207.828.008.000.50%129,059
Sep 11, 20258.108.287.927.967.96-0.75%25,487
Sep 10, 20258.008.088.008.028.020.75%44,518
Sep 9, 20258.488.487.967.967.96-6.35%40,480
Sep 8, 20257.828.507.828.508.504.94%184,451
Sep 5, 20258.148.308.008.108.100.75%31,398
Sep 4, 20257.908.087.908.048.041.77%9,211
Sep 3, 20258.008.107.767.907.90-0.75%17,708
Sep 2, 20258.268.267.967.967.96-1.00%22,657
Sep 1, 20257.988.307.968.048.041.01%67,328
Aug 29, 20257.988.207.967.967.96-14,094
Aug 28, 20258.308.307.967.967.96-0.50%8,061
Aug 27, 20258.128.248.008.008.00-1.48%5,465
Aug 26, 20258.368.408.128.128.12-2.17%12,056
Aug 25, 20258.228.448.188.308.30-0.72%21,054
Aug 22, 20258.148.448.148.368.36-9,822
Aug 21, 20258.248.368.128.368.362.96%24,443
Aug 20, 20258.168.348.128.128.12-1.93%6,549
Aug 19, 20258.168.308.068.288.281.47%91,664
Aug 18, 20258.008.347.928.168.160.99%111,245
Aug 15, 20257.988.087.728.088.081.00%28,914
Aug 14, 20258.208.207.908.008.00-1.48%3,161
Aug 13, 20258.388.388.008.128.12-3.33%16,200
Aug 12, 20258.108.607.828.408.406.06%25,976
Aug 11, 20258.108.107.887.927.92-1.98%500,807
Aug 8, 20258.008.107.928.088.08-83,764
Aug 7, 20257.928.107.928.088.081.76%22,763
Aug 6, 20257.788.107.787.947.941.02%34,937
Aug 5, 20257.808.007.807.867.861.29%34,994
Aug 4, 20257.868.107.667.767.76-0.51%61,092
Aug 1, 20257.928.007.787.807.80-2.50%40,839
Jul 31, 20257.988.007.888.008.001.27%23,131
Jul 30, 20257.928.007.907.907.90-1.25%18,939
Jul 29, 20257.988.007.928.008.001.01%7,528
Jul 28, 20258.048.207.927.927.92-0.75%46,525
Jul 25, 20258.128.127.947.987.98-0.50%16,990
Jul 24, 20258.188.187.988.028.02-0.74%26,504
Jul 23, 20258.008.248.008.088.081.00%15,019
Jul 22, 20258.008.107.988.008.00-11,186
Jul 21, 20258.308.368.008.008.00-3.61%18,776