UK markets open in 24 minutes
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,300.49 -178.88 (-0.97%) CRUDE OIL
77.90 -0.48 (-0.61%) GOLD FUTURES
2,324.90 +0.70 (+0.03%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
49,889.12 -919.61 (-1.81%)
Midsona AB (publ) (MSON-A.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 09:00AM CEST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 06 May 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 7 |
| 03 May 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 02 May 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 1 |
| 30 Apr 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 29 Apr 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 50 |
| 26 Apr 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 13 |
| 25 Apr 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 24 Apr 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 1 |
| 23 Apr 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 22 Apr 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 19 Apr 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 18 Apr 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 17 Apr 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 10 |
| 16 Apr 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 15 Apr 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 12 Apr 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 11 Apr 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 10 Apr 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 09 Apr 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 08 Apr 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 05 Apr 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 1 |
| 04 Apr 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 03 Apr 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 5 |
| 02 Apr 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 3,230 |
| 28 Mar 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 27 Mar 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 28 |
| 26 Mar 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 400 |
| 25 Mar 2024 | 10.20 | 10.30 | 10.20 | 10.30 | 10.30 | 771 |
| 22 Mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 21 Mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 20 Mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 19 Mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 18 Mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 15 Mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 14 Mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 13 Mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 2 |
| 12 Mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 11 Mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 08 Mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 4 |
| 07 Mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 06 Mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 05 Mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 04 Mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 18 |
| 01 Mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 29 Feb 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 28 Feb 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 7 |
| 27 Feb 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 26 Feb 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 35 |
| 23 Feb 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 22 Feb 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 109 |
| 21 Feb 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 20 Feb 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 19 Feb 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 30 |
| 16 Feb 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 15 Feb 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 12 |
| 14 Feb 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 200 |
| 13 Feb 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 12 Feb 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1 |
| 09 Feb 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 08 Feb 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 07 Feb 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 06 Feb 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 05 Feb 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 49 |
| 02 Feb 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 840 |
| 01 Feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 58 |
| 31 Jan 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 115 |
| 30 Jan 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 29 Jan 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 26 Jan 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 30 |
| 25 Jan 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 24 Jan 2024 | 11.50 | 11.50 | 11.10 | 11.10 | 11.10 | 136 |
| 23 Jan 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 22 Jan 2024 | 11.00 | 11.10 | 11.00 | 11.10 | 11.10 | 870 |
| 19 Jan 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 3 |
| 18 Jan 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 3 |
| 17 Jan 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 16 Jan 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 15 Jan 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 12 Jan 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 1,068 |
| 11 Jan 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 500 |
| 10 Jan 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 09 Jan 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 17 |
| 08 Jan 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 7 |
| 05 Jan 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 04 Jan 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 03 Jan 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 48 |
| 02 Jan 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 1 |
| 29 Dec 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 4 |
| 28 Dec 2023 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 133 |
| 27 Dec 2023 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1 |
| 22 Dec 2023 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 25 |
| 21 Dec 2023 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 20 Dec 2023 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1,542 |
| 19 Dec 2023 | 11.50 | 11.50 | 10.10 | 10.10 | 10.10 | 396 |
| 18 Dec 2023 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 6,614 |
| 15 Dec 2023 | 10.20 | 11.50 | 10.20 | 11.50 | 11.50 | 1,395 |
| 14 Dec 2023 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
| 13 Dec 2023 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 80 |
| 12 Dec 2023 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 5 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.