Midsona AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	53.000	53.800	47.550	47.550	45.682	296,528
2022-01-12	52.500	53.500	52.500	53.300	51.207	13,340
2022-01-11	53.100	53.900	52.300	52.400	50.342	45,881
2022-01-10	54.500	54.900	53.000	53.000	50.918	92,999
2022-01-07	56.000	56.000	53.900	54.500	52.360	42,442
2022-01-05	56.000	56.400	55.100	55.700	53.512	16,916
2022-01-04	55.600	56.600	55.000	56.400	54.185	54,529
2022-01-03	54.600	55.700	54.300	55.600	53.416	72,323
2021-12-30	54.900	54.900	53.100	54.100	51.975	54,865
2021-12-29	51.200	54.500	51.200	54.200	52.071	152,384
2021-12-28	51.800	52.500	50.800	51.100	49.093	40,098
2021-12-27	50.000	52.000	49.900	51.800	49.766	71,631
2021-12-23	49.700	50.700	49.550	50.000	48.036	53,449
2021-12-22	49.000	50.000	48.650	49.700	47.748	39,318
2021-12-21	48.700	49.000	48.150	48.450	46.547	26,962
2021-12-20	49.000	49.400	47.450	48.600	46.691	62,813
2021-12-17	47.500	48.950	47.350	48.700	46.787	34,794
2021-12-16	47.150	48.000	47.000	47.500	45.634	30,584
2021-12-15	48.000	48.050	47.150	47.150	45.298	55,885
2021-12-14	49.900	49.900	47.600	48.000	46.115	65,655
2021-12-13	47.250	50.000	47.250	49.450	47.508	89,376
2021-12-10	48.100	48.150	47.150	47.850	45.971	44,768
2021-12-09	47.550	49.100	47.300	48.100	46.211	149,045
2021-12-08	47.900	48.400	47.050	47.300	45.442	42,347
2021-12-07	47.900	48.200	47.150	47.600	45.731	51,256
2021-12-06	46.900	47.250	45.450	47.100	45.250	79,598
2021-12-03	47.350	47.900	46.900	46.950	45.106	47,532
2021-12-02	47.300	48.000	47.100	48.000	46.115	52,206
2021-12-01	47.800	47.950	46.450	47.300	45.442	56,268
2021-11-30	47.200	48.700	46.500	48.150	46.259	66,136
2021-11-29	48.200	48.900	47.100	47.200	45.346	26,854
2021-11-26	50.200	50.200	48.100	48.200	46.307	45,587
2021-11-25	48.450	50.800	48.200	50.200	48.228	467,336
2021-11-24	48.850	48.900	47.350	48.650	46.739	59,870
2021-11-23	49.700	49.700	47.150	48.850	46.931	181,077
2021-11-22	50.200	50.400	49.250	49.700	47.748	41,168
2021-11-19	49.600	50.900	49.200	50.400	48.421	74,750
2021-11-18	50.300	50.500	49.400	49.600	47.652	61,777
2021-11-17	50.700	51.000	50.100	50.300	48.324	41,586
2021-11-16	50.600	51.200	50.400	50.700	48.709	34,253
2021-11-15	51.300	51.500	50.500	50.600	48.613	36,412
2021-11-12	50.500	52.600	50.400	51.300	49.285	77,012
2021-11-11	50.800	51.300	50.400	50.600	48.613	49,395
2021-11-10	51.600	51.900	49.650	50.800	48.805	43,224
2021-11-09	50.500	52.300	50.200	51.600	49.573	55,886
2021-11-08	52.600	52.700	51.100	51.500	49.477	77,457
2021-11-05	51.400	53.200	51.200	53.200	51.111	53,346
2021-11-04	52.600	53.200	51.200	51.200	49.189	136,083
2021-11-03	53.200	53.500	52.000	52.600	50.534	49,688
2021-11-02	53.900	54.000	52.800	53.100	51.015	18,510
2021-11-01	54.000	54.500	53.500	53.900	51.783	29,467
2021-10-29	55.900	55.900	53.300	53.500	51.399	47,662
2021-10-28	55.000	55.400	53.300	53.300	51.207	31,249
2021-10-27	54.500	54.800	53.000	54.600	52.456	1,530,700
2021-10-26	54.800	55.100	52.300	54.100	51.975	113,731
2021-10-25	56.300	56.300	54.600	54.800	52.648	56,590
2021-10-22	59.800	59.800	55.200	56.300	53.512	3,250,835
2021-10-21	61.400	61.800	61.100	61.300	58.265	39,995
2021-10-20	62.700	63.100	61.400	61.400	58.360	12,893
2021-10-19	62.600	63.500	62.500	62.700	59.596	6,371

← NewerPage 21 of 22 · 1,263 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.