Midsona AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	22.600	23.000	21.100	22.100	21.232	33,603
2022-07-06	22.500	23.000	22.450	22.600	21.712	9,810
2022-07-05	21.800	23.250	21.800	22.850	21.953	4,412
2022-07-04	22.150	22.150	21.800	22.150	21.280	13,743
2022-07-01	22.800	22.900	21.700	22.150	21.280	11,829
2022-06-30	22.500	23.000	21.100	22.800	21.905	9,805
2022-06-29	22.200	23.000	21.100	22.250	21.376	385,905
2022-06-28	23.100	23.100	21.700	22.200	21.328	6,550
2022-06-27	22.950	23.550	21.700	21.700	20.848	11,622
2022-06-23	22.400	23.100	22.250	22.900	22.001	9,646
2022-06-22	22.000	23.100	20.750	22.400	21.520	21,117
2022-06-21	22.500	22.550	21.000	22.000	21.136	12,801
2022-06-20	21.250	23.200	21.250	21.500	20.656	15,265
2022-06-17	22.800	24.400	21.250	21.250	20.415	34,274
2022-06-16	22.800	22.950	22.250	22.900	22.001	14,149
2022-06-15	22.450	23.800	22.150	22.800	21.905	6,129
2022-06-14	23.300	23.300	22.350	22.350	21.472	20,506
2022-06-13	22.800	23.250	22.100	23.150	22.241	12,853
2022-06-10	23.150	23.150	22.750	22.800	21.905	12,964
2022-06-09	23.400	23.400	22.850	23.250	22.337	15,780
2022-06-08	24.550	24.550	23.400	23.400	22.481	32,478
2022-06-07	24.550	24.550	23.800	24.300	23.346	19,395
2022-06-03	25.100	25.100	24.400	24.550	23.586	20,527
2022-06-02	23.950	25.300	23.950	25.150	24.162	14,333
2022-06-01	23.600	24.200	23.600	24.200	23.250	12,857
2022-05-31	25.050	25.350	23.600	23.600	22.673	24,809
2022-05-30	24.750	25.400	24.400	24.900	23.922	17,454
2022-05-27	23.950	25.000	23.800	24.700	23.730	22,992
2022-05-25	23.700	24.100	23.250	24.100	23.154	16,645
2022-05-24	24.000	24.000	23.200	23.700	22.769	26,273
2022-05-23	25.300	25.300	23.900	24.000	23.057	16,717
2022-05-20	23.300	25.000	23.200	24.800	23.826	25,471
2022-05-19	24.400	24.450	22.800	22.950	22.049	63,032
2022-05-18	25.300	25.300	23.850	23.850	22.913	17,477
2022-05-17	24.400	24.550	23.750	24.050	23.105	21,086
2022-05-16	23.500	24.600	23.500	23.750	22.817	27,042
2022-05-13	23.450	24.150	23.250	23.500	22.577	18,664
2022-05-12	24.250	24.250	22.950	23.450	22.529	9,812
2022-05-11	22.650	23.250	22.300	22.950	22.049	27,788
2022-05-10	23.000	25.300	22.700	23.000	22.097	27,296
2022-05-09	23.750	23.800	22.200	23.000	22.097	73,486
2022-05-06	24.200	24.900	23.600	23.600	22.673	12,990
2022-05-05	25.700	26.000	24.200	24.200	23.250	27,556
2022-05-04	25.850	25.850	25.100	25.500	24.499	18,593
2022-05-03	25.050	25.900	25.050	25.450	24.450	52,965
2022-05-02	25.350	25.500	23.700	24.900	23.922	80,651
2022-04-29	25.750	26.800	25.500	25.500	24.499	35,980
2022-04-28	24.300	25.900	24.200	24.800	23.826	62,559
2022-04-27	24.050	24.300	23.700	23.750	22.817	31,531
2022-04-26	25.600	25.600	24.050	24.050	23.105	36,930
2022-04-25	26.000	26.000	24.700	24.700	23.730	51,547
2022-04-22	24.800	26.100	24.800	26.100	25.075	45,613
2022-04-21	24.700	25.200	24.650	25.050	24.066	30,662
2022-04-20	25.450	25.900	24.600	24.600	23.634	164,610
2022-04-19	25.000	25.000	24.700	24.950	23.970	20,078
2022-04-14	24.650	25.000	24.250	24.900	23.922	24,976
2022-04-13	25.450	25.450	24.500	24.650	23.682	54,122
2022-04-12	25.150	25.200	24.800	25.000	24.018	45,145
2022-04-11	25.900	25.900	25.100	25.200	24.210	53,152
2022-04-08	25.200	25.450	25.100	25.150	24.162	78,984

← NewerPage 19 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.