Midsona AB (publ) (STO:MSON.B)
Sweden
· Delayed Price · Currency is SEK 12.10
+0.30 (2.54%)
Apr 28, 2026, 3:10 PM CET
Midsona AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.85 | 12.40 | 11.70 | 12.20 | - | 3.39% | 330,282 |
| Apr 27, 2026 | 11.95 | 12.35 | 11.50 | 11.80 | 11.80 | -0.42% | 476,070 |
| Apr 24, 2026 | 12.85 | 12.85 | 11.30 | 11.85 | 11.85 | -10.57% | 1,063,170 |
| Apr 23, 2026 | 12.55 | 13.30 | 12.50 | 13.25 | 13.25 | 6.00% | 173,357 |
| Apr 22, 2026 | 12.95 | 13.15 | 12.45 | 12.50 | 12.50 | -3.47% | 190,152 |
| Apr 21, 2026 | 13.45 | 13.45 | 12.95 | 12.95 | 12.95 | -3.72% | 133,213 |
| Apr 20, 2026 | 12.85 | 13.50 | 12.80 | 13.45 | 13.45 | 3.86% | 184,812 |
| Apr 17, 2026 | 13.05 | 13.15 | 12.85 | 12.95 | 12.95 | -0.77% | 91,475 |
| Apr 16, 2026 | 13.20 | 13.25 | 12.90 | 13.05 | 13.05 | -0.38% | 45,937 |
| Apr 15, 2026 | 13.25 | 13.65 | 13.05 | 13.10 | 13.10 | -1.87% | 141,112 |
| Apr 14, 2026 | 13.50 | 13.50 | 13.10 | 13.35 | 13.35 | -1.11% | 69,453 |
| Apr 13, 2026 | 13.50 | 13.80 | 13.20 | 13.50 | 13.50 | 1.50% | 110,539 |
| Apr 10, 2026 | 13.75 | 13.95 | 13.25 | 13.30 | 13.30 | -1.12% | 520,056 |
| Apr 9, 2026 | 13.15 | 13.95 | 13.15 | 13.45 | 13.45 | 2.28% | 115,016 |
| Apr 8, 2026 | 13.35 | 13.70 | 12.75 | 13.15 | 13.15 | 1.15% | 135,905 |
| Apr 7, 2026 | 13.60 | 14.00 | 13.00 | 13.00 | 13.00 | -3.70% | 367,800 |
| Apr 2, 2026 | 12.85 | 13.50 | 12.85 | 13.50 | 13.50 | 5.06% | 158,886 |
| Apr 1, 2026 | 12.60 | 13.55 | 12.55 | 12.85 | 12.85 | 2.39% | 3,207,847 |
| Mar 31, 2026 | 12.10 | 12.70 | 12.05 | 12.55 | 12.55 | 6.81% | 253,703 |
| Mar 30, 2026 | 11.85 | 12.05 | 11.60 | 11.75 | 11.75 | -0.42% | 72,434 |
| Mar 27, 2026 | 12.20 | 12.20 | 11.75 | 11.80 | 11.80 | -2.48% | 49,691 |
| Mar 26, 2026 | 12.70 | 12.70 | 12.00 | 12.10 | 12.10 | -3.20% | 86,860 |
| Mar 25, 2026 | 12.00 | 12.75 | 12.00 | 12.50 | 12.50 | 4.60% | 203,243 |
| Mar 24, 2026 | 11.70 | 12.10 | 11.70 | 11.95 | 11.95 | 3.91% | 91,130 |
| Mar 23, 2026 | 11.65 | 12.40 | 11.35 | 11.50 | 11.50 | -2.54% | 412,280 |
| Mar 20, 2026 | 11.55 | 12.15 | 11.55 | 11.80 | 11.80 | 3.06% | 142,826 |
| Mar 19, 2026 | 11.85 | 11.90 | 11.30 | 11.45 | 11.45 | -4.58% | 169,498 |
| Mar 18, 2026 | 12.35 | 12.60 | 11.85 | 12.00 | 12.00 | -3.61% | 126,247 |
| Mar 17, 2026 | 12.70 | 12.70 | 12.20 | 12.45 | 12.45 | -0.40% | 199,607 |
| Mar 16, 2026 | 11.95 | 12.70 | 11.85 | 12.50 | 12.50 | 5.93% | 258,287 |
| Mar 13, 2026 | 11.40 | 12.85 | 11.30 | 11.80 | 11.80 | 3.51% | 501,618 |
| Mar 12, 2026 | 11.15 | 11.45 | 10.95 | 11.40 | 11.40 | 6.54% | 205,334 |
| Mar 11, 2026 | 11.00 | 11.10 | 10.60 | 10.70 | 10.70 | -1.83% | 81,185 |
| Mar 10, 2026 | 11.10 | 11.70 | 10.80 | 10.90 | 10.90 | -1.80% | 194,691 |
| Mar 9, 2026 | 11.20 | 11.20 | 10.80 | 11.10 | 11.10 | -1.33% | 133,356 |
| Mar 6, 2026 | 11.20 | 11.55 | 11.10 | 11.25 | 11.25 | 0.90% | 89,452 |
| Mar 5, 2026 | 11.35 | 11.65 | 11.10 | 11.15 | 11.15 | -2.19% | 89,571 |
| Mar 4, 2026 | 11.10 | 11.65 | 11.10 | 11.40 | 11.40 | 2.24% | 56,122 |
| Mar 3, 2026 | 11.40 | 11.60 | 10.85 | 11.15 | 11.15 | -3.88% | 237,221 |
| Mar 2, 2026 | 11.00 | 11.90 | 10.70 | 11.60 | 11.60 | 2.65% | 278,358 |
| Feb 27, 2026 | 11.45 | 11.65 | 11.05 | 11.30 | 11.30 | -1.74% | 134,923 |
| Feb 26, 2026 | 11.65 | 12.00 | 11.50 | 11.50 | 11.50 | -1.71% | 114,433 |
| Feb 25, 2026 | 11.75 | 12.20 | 11.50 | 11.70 | 11.70 | -0.43% | 255,669 |
| Feb 24, 2026 | 11.45 | 11.95 | 11.10 | 11.75 | 11.75 | 1.73% | 212,175 |
| Feb 23, 2026 | 10.85 | 11.70 | 10.70 | 11.55 | 11.55 | 6.45% | 201,846 |
| Feb 20, 2026 | 11.15 | 11.35 | 10.85 | 10.85 | 10.85 | -2.69% | 121,659 |
| Feb 19, 2026 | 11.95 | 12.00 | 10.80 | 11.15 | 11.15 | -5.11% | 305,680 |
| Feb 18, 2026 | 11.70 | 11.90 | 11.30 | 11.75 | 11.75 | 1.73% | 192,309 |
| Feb 17, 2026 | 11.70 | 11.95 | 11.30 | 11.55 | 11.55 | - | 95,806 |
| Feb 16, 2026 | 12.00 | 12.35 | 11.55 | 11.55 | 11.55 | -4.94% | 205,990 |
| Feb 13, 2026 | 11.35 | 12.35 | 10.95 | 12.15 | 12.15 | 7.05% | 359,011 |
| Feb 12, 2026 | 11.00 | 11.70 | 11.00 | 11.35 | 11.35 | 3.18% | 327,726 |
| Feb 11, 2026 | 11.00 | 11.35 | 10.70 | 11.00 | 11.00 | - | 307,635 |
| Feb 10, 2026 | 10.65 | 11.00 | 10.40 | 11.00 | 11.00 | 4.76% | 478,515 |
| Feb 9, 2026 | 10.35 | 10.85 | 10.25 | 10.50 | 10.50 | 2.94% | 362,480 |
| Feb 6, 2026 | 10.20 | 10.45 | 9.92 | 10.20 | 10.20 | 0.99% | 699,320 |
| Feb 5, 2026 | 11.00 | 11.15 | 10.10 | 10.10 | 10.10 | -6.05% | 628,817 |
| Feb 4, 2026 | 10.20 | 11.45 | 10.20 | 10.75 | 10.75 | 7.50% | 1,228,143 |
| Feb 3, 2026 | 10.00 | 10.45 | 9.94 | 10.00 | 10.00 | 0.20% | 749,138 |
| Feb 2, 2026 | 9.96 | 10.50 | 9.86 | 9.98 | 9.98 | 1.22% | 767,360 |
| Jan 30, 2026 | 9.48 | 10.25 | 9.48 | 9.86 | 9.86 | 8.35% | 748,076 |
| Jan 29, 2026 | 9.26 | 9.38 | 9.10 | 9.10 | 9.10 | -1.94% | 83,630 |
| Jan 28, 2026 | 9.20 | 9.30 | 9.08 | 9.28 | 9.28 | 0.87% | 19,830 |
| Jan 27, 2026 | 8.88 | 9.36 | 8.88 | 9.20 | 9.20 | 3.84% | 27,780 |
| Jan 26, 2026 | 9.12 | 9.40 | 8.86 | 8.86 | 8.86 | -2.85% | 33,481 |
| Jan 23, 2026 | 9.00 | 9.12 | 8.84 | 9.12 | 9.12 | 0.88% | 19,427 |
| Jan 22, 2026 | 8.98 | 9.04 | 8.70 | 9.04 | 9.04 | 5.61% | 30,510 |
| Jan 21, 2026 | 8.64 | 8.82 | 8.56 | 8.56 | 8.56 | -2.06% | 10,321 |
| Jan 20, 2026 | 8.74 | 8.88 | 8.70 | 8.74 | 8.74 | -0.68% | 13,459 |
| Jan 19, 2026 | 8.62 | 8.94 | 8.56 | 8.80 | 8.80 | 2.09% | 52,744 |
| Jan 16, 2026 | 9.08 | 9.12 | 8.50 | 8.62 | 8.62 | -5.48% | 211,494 |
| Jan 15, 2026 | 8.98 | 9.12 | 8.98 | 9.12 | 9.12 | 0.44% | 18,104 |
| Jan 14, 2026 | 9.02 | 9.08 | 8.96 | 9.08 | 9.08 | 0.67% | 6,150 |
| Jan 13, 2026 | 8.76 | 9.06 | 8.76 | 9.02 | 9.02 | 2.97% | 22,164 |
| Jan 12, 2026 | 8.92 | 9.04 | 8.70 | 8.76 | 8.76 | -1.57% | 46,774 |
| Jan 9, 2026 | 8.78 | 8.98 | 8.54 | 8.90 | 8.90 | 1.37% | 31,744 |
| Jan 8, 2026 | 8.50 | 8.78 | 8.46 | 8.78 | 8.78 | 3.29% | 19,236 |
| Jan 7, 2026 | 8.58 | 8.70 | 8.50 | 8.50 | 8.50 | -0.93% | 78,685 |
| Jan 5, 2026 | 8.50 | 8.62 | 8.50 | 8.58 | 8.58 | -0.69% | 15,875 |
| Jan 2, 2026 | 8.50 | 8.78 | 8.34 | 8.64 | 8.64 | 1.89% | 40,897 |
| Dec 30, 2025 | 8.30 | 8.58 | 8.30 | 8.48 | 8.48 | 0.24% | 87,925 |
| Dec 29, 2025 | 8.58 | 8.60 | 8.38 | 8.46 | 8.46 | -1.17% | 42,523 |
| Dec 23, 2025 | 8.50 | 8.76 | 8.50 | 8.56 | 8.56 | -1.61% | 12,937 |
| Dec 22, 2025 | 8.54 | 8.70 | 8.48 | 8.70 | 8.70 | 0.69% | 16,407 |
| Dec 19, 2025 | 8.60 | 8.68 | 8.48 | 8.64 | 8.64 | 0.47% | 17,250 |
| Dec 18, 2025 | 8.48 | 8.76 | 8.48 | 8.60 | 8.60 | 1.42% | 38,360 |
| Dec 17, 2025 | 8.48 | 8.60 | 8.42 | 8.48 | 8.48 | -0.93% | 13,699 |
| Dec 16, 2025 | 8.72 | 8.80 | 8.50 | 8.56 | 8.56 | -2.73% | 68,787 |
| Dec 15, 2025 | 8.68 | 8.80 | 8.68 | 8.80 | 8.80 | - | 7,711 |
| Dec 12, 2025 | 8.80 | 8.80 | 8.72 | 8.80 | 8.80 | - | 51,060 |
| Dec 11, 2025 | 8.54 | 8.80 | 8.54 | 8.80 | 8.80 | 2.33% | 59,056 |
| Dec 10, 2025 | 8.44 | 8.60 | 8.36 | 8.60 | 8.60 | 2.38% | 12,105 |
| Dec 9, 2025 | 8.44 | 8.70 | 8.40 | 8.40 | 8.40 | -2.10% | 47,904 |
| Dec 8, 2025 | 8.72 | 8.72 | 8.54 | 8.58 | 8.58 | -1.38% | 51,191 |
| Dec 5, 2025 | 8.70 | 8.76 | 8.62 | 8.70 | 8.70 | - | 16,942 |
| Dec 4, 2025 | 8.54 | 8.70 | 8.44 | 8.70 | 8.70 | 1.87% | 51,400 |
| Dec 3, 2025 | 8.58 | 8.68 | 8.38 | 8.54 | 8.54 | -0.70% | 68,699 |
| Dec 2, 2025 | 8.58 | 8.60 | 8.46 | 8.60 | 8.60 | 1.42% | 22,108 |
| Dec 1, 2025 | 8.26 | 8.50 | 8.26 | 8.48 | 8.48 | 2.66% | 45,627 |
| Nov 28, 2025 | 8.32 | 8.42 | 8.20 | 8.26 | 8.26 | -0.72% | 83,989 |