Midsona AB Class B MSON_B
OMXSTO · Sweden · Health Technology
SEK 9.46-0.04 (-0.42%)
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Showing the newest 90 of 251 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-29 | SEK 9.46 | -0.42% | SEK 9.50 | SEK 9.62 | SEK 9.44 | 60.62K |
| 2026-10-28 | SEK 9.50 | +2.15% | SEK 9.30 | SEK 9.50 | SEK 9.18 | 155.69K |
| 2026-10-27 | SEK 9.30 | -1.27% | SEK 9.40 | SEK 9.40 | SEK 9.06 | 250.26K |
| 2026-10-26 | SEK 9.42 | -0.63% | SEK 9.52 | SEK 9.58 | SEK 9.26 | 169.80K |
| 2026-10-23 | SEK 9.48 | -2.67% | SEK 9.82 | SEK 9.82 | SEK 9.02 | 343.06K |
| 2026-10-22 | SEK 9.74 | -8.11% | SEK 10.10 | SEK 10.10 | SEK 9.42 | 506.62K |
| 2026-10-21 | SEK 10.60 | +1.92% | SEK 10.30 | SEK 10.70 | SEK 10.30 | 104.00K |
| 2026-10-20 | SEK 10.40 | +0.48% | SEK 10.35 | SEK 10.50 | SEK 10.30 | 28.66K |
| 2026-10-19 | SEK 10.35 | +0.49% | SEK 10.25 | SEK 10.55 | SEK 10.20 | 118.75K |
| 2026-10-16 | SEK 10.30 | -0.96% | SEK 10.65 | SEK 10.65 | SEK 10.30 | 87.07K |
| 2026-10-15 | SEK 10.40 | +1.46% | SEK 10.40 | SEK 10.55 | SEK 10.25 | 77.83K |
| 2026-10-14 | SEK 10.25 | -1.91% | SEK 10.45 | SEK 10.65 | SEK 10.25 | 107.56K |
| 2026-10-13 | SEK 10.45 | -1.88% | SEK 10.65 | SEK 11.00 | SEK 10.40 | 47.00K |
| 2026-10-12 | SEK 10.65 | +3.90% | SEK 10.25 | SEK 10.75 | SEK 10.20 | 109.10K |
| 2026-10-09 | SEK 10.25 | +0.99% | SEK 10.20 | SEK 10.50 | SEK 10.15 | 44.22K |
| 2026-10-08 | SEK 10.15 | -1.46% | SEK 10.25 | SEK 10.30 | SEK 10.10 | 100.14K |
| 2026-10-07 | SEK 10.30 | -0.96% | SEK 10.50 | SEK 10.50 | SEK 10.30 | 19.55K |
| 2026-10-06 | SEK 10.40 | +0.48% | SEK 10.20 | SEK 10.55 | SEK 10.20 | 58.41K |
| 2026-10-05 | SEK 10.35 | -2.36% | SEK 10.60 | SEK 10.75 | SEK 10.35 | 79.09K |
| 2026-10-02 | SEK 10.60 | +0.95% | SEK 10.50 | SEK 10.60 | SEK 10.50 | 55.53K |
| 2026-10-01 | SEK 10.50 | +1.94% | SEK 10.20 | SEK 10.55 | SEK 10.20 | 132.33K |
| 2026-09-30 | SEK 10.30 | -0.96% | SEK 10.40 | SEK 10.45 | SEK 10.30 | 61.57K |
| 2026-09-29 | SEK 10.40 | -0.95% | SEK 10.35 | SEK 10.60 | SEK 10.35 | 40.75K |
| 2026-09-28 | SEK 10.50 | +0.96% | SEK 10.25 | SEK 10.85 | SEK 10.20 | 91.45K |
| 2026-09-25 | SEK 10.40 | +0.97% | SEK 10.20 | SEK 10.70 | SEK 10.20 | 111.19K |
| 2026-09-24 | SEK 10.30 | -1.44% | SEK 10.40 | SEK 10.55 | SEK 10.30 | 161.03K |
| 2026-09-23 | SEK 10.45 | +0.48% | SEK 10.45 | SEK 10.45 | SEK 10.35 | 43.35K |
| 2026-09-22 | SEK 10.40 | -0.95% | SEK 10.50 | SEK 10.50 | SEK 10.30 | 84.13K |
| 2026-09-21 | SEK 10.50 | +0.48% | SEK 10.40 | SEK 10.65 | SEK 10.40 | 51.66K |
| 2026-09-18 | SEK 10.45 | -0.48% | SEK 10.50 | SEK 10.65 | SEK 10.45 | 138.00K |
| 2026-09-17 | SEK 10.50 | -0.47% | SEK 10.55 | SEK 10.70 | SEK 10.45 | 41.13K |
| 2026-09-16 | SEK 10.55 | +2.93% | SEK 10.25 | SEK 10.70 | SEK 10.25 | 115.21K |
| 2026-09-15 | SEK 10.25 | -0.49% | SEK 10.20 | SEK 10.40 | SEK 10.15 | 83.03K |
| 2026-09-14 | SEK 10.30 | 0.00% | SEK 10.40 | SEK 10.45 | SEK 10.25 | 105.65K |
| 2026-09-11 | SEK 10.30 | -0.48% | SEK 10.35 | SEK 10.40 | SEK 10.25 | 40.15K |
| 2026-09-10 | SEK 10.35 | -1.90% | SEK 10.45 | SEK 10.60 | SEK 10.35 | 56.61K |
| 2026-09-09 | SEK 10.55 | +0.48% | SEK 10.35 | SEK 10.65 | SEK 10.35 | 92.52K |
| 2026-09-08 | SEK 10.50 | -1.41% | SEK 10.65 | SEK 10.70 | SEK 10.45 | 138.07K |
| 2026-09-07 | SEK 10.65 | +0.47% | SEK 10.55 | SEK 10.75 | SEK 10.50 | 99.83K |
| 2026-09-04 | SEK 10.60 | -2.75% | SEK 10.90 | SEK 10.90 | SEK 10.60 | 259.46K |
| 2026-09-03 | SEK 10.90 | -0.46% | SEK 10.95 | SEK 11.10 | SEK 10.85 | 90.03K |
| 2026-09-02 | SEK 10.95 | -1.35% | SEK 11.05 | SEK 11.20 | SEK 10.95 | 78.56K |
| 2026-09-01 | SEK 11.10 | -0.45% | SEK 11.10 | SEK 11.20 | SEK 11.00 | 94.98K |
| 2026-08-31 | SEK 11.15 | -0.45% | SEK 11.15 | SEK 11.20 | SEK 11.00 | 126.95K |
| 2026-08-28 | SEK 11.20 | 0.00% | SEK 11.20 | SEK 11.30 | SEK 11.15 | 127.82K |
| 2026-08-27 | SEK 11.20 | -1.75% | SEK 11.40 | SEK 11.45 | SEK 11.15 | 130.42K |
| 2026-08-26 | SEK 11.40 | -0.44% | SEK 11.45 | SEK 11.50 | SEK 11.30 | 71.81K |
| 2026-08-25 | SEK 11.45 | +1.33% | SEK 11.35 | SEK 11.45 | SEK 11.15 | 138.69K |
| 2026-08-24 | SEK 11.30 | -0.88% | SEK 11.30 | SEK 11.50 | SEK 11.20 | 257.39K |
| 2026-08-21 | SEK 11.40 | -1.30% | SEK 11.50 | SEK 11.55 | SEK 11.40 | 133.08K |
| 2026-08-20 | SEK 11.55 | 0.00% | SEK 11.50 | SEK 11.60 | SEK 11.50 | 66.55K |
| 2026-08-19 | SEK 11.55 | 0.00% | SEK 11.50 | SEK 11.70 | SEK 11.45 | 98.22K |
| 2026-08-18 | SEK 11.55 | -0.86% | SEK 11.60 | SEK 11.70 | SEK 11.45 | 219.25K |
| 2026-08-17 | SEK 11.65 | -0.85% | SEK 11.75 | SEK 11.90 | SEK 11.65 | 173.60K |
| 2026-08-14 | SEK 11.75 | -1.26% | SEK 11.75 | SEK 11.95 | SEK 11.60 | 222.92K |
| 2026-08-13 | SEK 11.90 | +0.42% | SEK 11.75 | SEK 11.90 | SEK 11.75 | 41.14K |
| 2026-08-12 | SEK 11.85 | +1.28% | SEK 11.70 | SEK 11.90 | SEK 11.55 | 93.87K |
| 2026-08-11 | SEK 11.70 | -0.43% | SEK 11.70 | SEK 11.85 | SEK 11.65 | 131.15K |
| 2026-08-10 | SEK 11.75 | -0.84% | SEK 11.85 | SEK 11.95 | SEK 11.70 | 93.04K |
| 2026-08-07 | SEK 11.85 | -0.42% | SEK 11.85 | SEK 12.00 | SEK 11.85 | 47.80K |
| 2026-08-06 | SEK 11.90 | +1.28% | SEK 11.75 | SEK 12.05 | SEK 11.70 | 83.66K |
| 2026-08-05 | SEK 11.75 | -1.67% | SEK 11.95 | SEK 12.00 | SEK 11.75 | 219.31K |
| 2026-08-04 | SEK 11.95 | +3.46% | SEK 11.55 | SEK 12.00 | SEK 11.55 | 174.61K |
| 2026-08-03 | SEK 11.55 | -2.12% | SEK 11.80 | SEK 11.95 | SEK 11.55 | 213.57K |
| 2026-07-31 | SEK 11.80 | -2.07% | SEK 12.05 | SEK 12.15 | SEK 11.70 | 89.97K |
| 2026-07-30 | SEK 12.05 | +0.42% | SEK 11.90 | SEK 12.30 | SEK 11.85 | 95.27K |
| 2026-07-29 | SEK 12.00 | +1.69% | SEK 11.90 | SEK 12.25 | SEK 11.60 | 153.84K |
| 2026-07-28 | SEK 11.80 | +1.72% | SEK 11.55 | SEK 11.95 | SEK 11.50 | 87.71K |
| 2026-07-27 | SEK 11.60 | +0.43% | SEK 11.50 | SEK 11.80 | SEK 11.50 | 106.02K |
| 2026-07-24 | SEK 11.55 | -1.28% | SEK 11.60 | SEK 11.80 | SEK 11.45 | 185.27K |
| 2026-07-23 | SEK 11.70 | -3.70% | SEK 12.20 | SEK 12.20 | SEK 11.55 | 308.07K |
| 2026-07-22 | SEK 12.15 | +0.83% | SEK 12.00 | SEK 12.30 | SEK 11.95 | 129.53K |
| 2026-07-21 | SEK 12.05 | 0.00% | SEK 12.05 | SEK 12.20 | SEK 11.75 | 430.54K |
| 2026-07-20 | SEK 12.05 | -4.74% | SEK 12.65 | SEK 12.75 | SEK 11.90 | 608.46K |
| 2026-07-17 | SEK 12.65 | -11.23% | SEK 13.65 | SEK 13.65 | SEK 11.55 | 675.69K |
| 2026-07-16 | SEK 14.25 | -1.72% | SEK 14.55 | SEK 14.60 | SEK 14.15 | 205.24K |
| 2026-07-15 | SEK 14.50 | -1.36% | SEK 14.70 | SEK 14.75 | SEK 14.30 | 149.82K |
| 2026-07-14 | SEK 14.70 | 0.00% | SEK 14.75 | SEK 14.85 | SEK 14.45 | 99.87K |
| 2026-07-13 | SEK 14.70 | +1.03% | SEK 14.65 | SEK 14.80 | SEK 14.55 | 76.66K |
| 2026-07-10 | SEK 14.55 | +0.34% | SEK 14.50 | SEK 14.70 | SEK 14.40 | 119.64K |
| 2026-07-09 | SEK 14.50 | -1.02% | SEK 14.75 | SEK 14.80 | SEK 14.40 | 135.05K |
| 2026-07-08 | SEK 14.65 | -0.34% | SEK 14.70 | SEK 14.90 | SEK 14.50 | 241.81K |
| 2026-07-07 | SEK 14.70 | -1.67% | SEK 15.10 | SEK 15.10 | SEK 14.65 | 105.96K |
| 2026-07-06 | SEK 14.95 | +0.67% | SEK 15.05 | SEK 15.15 | SEK 14.75 | 128.50K |
| 2026-07-03 | SEK 14.85 | -1.66% | SEK 15.15 | SEK 15.50 | SEK 14.70 | 201.39K |
| 2026-07-02 | SEK 15.10 | +4.86% | SEK 14.40 | SEK 15.35 | SEK 14.40 | 252.51K |
| 2026-07-01 | SEK 14.40 | 0.00% | SEK 14.35 | SEK 14.50 | SEK 14.10 | 74.21K |
| 2026-06-30 | SEK 14.40 | 0.00% | SEK 14.55 | SEK 14.85 | SEK 14.40 | 138.63K |
| 2026-06-29 | SEK 14.40 | +2.13% | SEK 14.20 | SEK 14.55 | SEK 13.90 | 134.08K |
| 2026-06-26 | SEK 14.10 | -0.35% | SEK 14.10 | SEK 14.35 | SEK 13.90 | 109.26K |