UK markets closed

Midsona AB (publ) (MSON-B.ST)

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
8.10+0.10 (+1.25%)
At close: 05:19PM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20247.808.227.808.108.1022,525
02 May 20248.218.217.868.008.0038,310
30 Apr 20248.008.138.008.048.044,038
29 Apr 20248.058.178.008.008.0024,381
26 Apr 20247.708.087.708.058.0520,944
25 Apr 20247.758.307.507.707.70171,072
24 Apr 20247.707.907.447.877.875,517
23 Apr 20247.467.897.467.707.706,797
22 Apr 20247.607.907.437.627.629,750
19 Apr 20247.627.897.507.617.6112,033
18 Apr 20247.807.807.457.627.6212,355
17 Apr 20247.907.907.547.807.8046,380
16 Apr 20247.637.807.547.807.806,524
15 Apr 20247.808.107.627.637.6314,280
12 Apr 20247.997.997.757.757.7556,364
11 Apr 20247.857.997.707.897.8920,418
10 Apr 20247.637.957.577.807.8015,187
09 Apr 20247.457.837.457.807.8056,793
08 Apr 20247.797.797.437.777.7720,909
05 Apr 20247.227.897.227.807.8042,878
04 Apr 20247.437.597.257.597.5914,946
03 Apr 20247.407.447.257.437.4320,738
02 Apr 20247.607.787.317.447.4448,442
28 Mar 20247.797.797.577.607.6017,955
27 Mar 20247.507.797.487.747.7418,333
26 Mar 20247.487.737.487.487.4866,523
25 Mar 20247.627.897.487.487.4824,750
22 Mar 20247.607.787.547.627.6218,236
21 Mar 20247.677.897.647.707.7033,043
20 Mar 20248.218.217.837.837.83123,033
19 Mar 20248.078.498.028.218.21350,534
18 Mar 20247.688.007.518.008.0053,423
15 Mar 20247.657.757.277.687.6821,918
14 Mar 20247.807.857.627.627.6217,934
13 Mar 20247.857.857.577.807.8039,906
12 Mar 20247.347.857.267.677.6745,652
11 Mar 20247.177.497.177.407.4012,956
08 Mar 20247.137.667.137.557.55458,826
07 Mar 20247.277.457.227.347.3422,997
06 Mar 20247.257.467.257.277.2720,556
05 Mar 20247.007.157.007.107.103,710,653
04 Mar 20247.017.097.007.007.002,543,613
01 Mar 20247.007.157.007.117.1124,261
29 Feb 20247.127.187.007.007.0021,764
28 Feb 20247.097.187.097.127.1220,420
27 Feb 20247.027.337.007.107.1051,037
26 Feb 20247.057.547.057.217.2142,859
23 Feb 20247.197.267.087.247.2453,168
22 Feb 20247.237.307.107.207.2041,783
21 Feb 20247.407.407.157.247.2470,764
20 Feb 20247.287.477.117.437.438,361
19 Feb 20247.167.297.047.207.206,662
16 Feb 20247.227.227.107.167.1677,925
15 Feb 20247.227.417.217.227.2293,829
14 Feb 20247.217.457.107.407.408,085
13 Feb 20247.147.307.147.217.2147,074
12 Feb 20247.427.447.057.147.14116,462
09 Feb 20247.567.567.257.427.4219,196
08 Feb 20247.847.847.447.567.56145,366
07 Feb 20247.997.997.557.677.6762,157
06 Feb 20248.038.067.707.997.9944,671
05 Feb 20248.158.207.808.058.0589,253
02 Feb 20248.358.458.048.158.1544,302
01 Feb 20248.408.948.228.358.35128,351
31 Jan 20248.108.358.058.108.1022,219
30 Jan 20248.038.308.038.258.2526,542
29 Jan 20248.098.207.898.198.1948,421
26 Jan 20247.938.187.828.158.157,151
25 Jan 20247.928.087.817.957.9529,596
24 Jan 20248.168.167.907.927.9220,857
23 Jan 20248.008.187.718.108.1024,488
22 Jan 20248.108.187.617.957.9558,344
19 Jan 20248.148.197.178.098.0989,774
18 Jan 20248.418.418.058.148.1475,688
17 Jan 20248.608.608.408.448.4413,938
16 Jan 20248.758.758.278.608.6035,016
15 Jan 20248.748.768.528.758.7513,354
12 Jan 20248.758.778.498.778.7739,338
11 Jan 20248.708.898.708.708.7026,178
10 Jan 20248.989.018.528.698.6937,051
09 Jan 20248.759.008.598.958.9530,351
08 Jan 20248.408.858.328.758.75132,584
05 Jan 20248.308.508.308.398.3910,907
04 Jan 20248.498.498.308.308.3051,284
03 Jan 20249.029.028.198.498.49139,649
02 Jan 20248.148.978.068.978.97110,009
29 Dec 20238.108.258.068.198.1973,623
28 Dec 20238.108.238.108.208.2057,076
27 Dec 20238.238.238.058.108.1048,611
22 Dec 20238.078.248.008.238.2338,216
21 Dec 20238.208.288.058.078.0753,732
20 Dec 20238.058.298.038.288.2828,832
19 Dec 20238.078.288.078.108.1052,869
18 Dec 20238.258.348.088.348.3412,718
15 Dec 20238.108.287.998.258.2511,170
14 Dec 20238.208.207.948.108.1050,527
13 Dec 20237.818.197.818.078.0755,306
12 Dec 20238.048.107.838.078.0722,654
11 Dec 20237.868.197.738.198.19122,582
08 Dec 20238.208.207.848.038.0316,272
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...