Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stockholm - Delayed Quote SEK

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

Compare
8.92
+0.12
+(1.36%)
At close: 4:49:10 PM GMT+2
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20258.968.968.828.928.925,131
Apr 14, 20258.968.988.788.808.8025,222
Apr 11, 20259.009.008.768.768.763,497
Apr 10, 20258.829.108.829.069.0611,019
Apr 9, 20258.989.008.608.668.6615,303
Apr 8, 20258.749.088.748.988.985,319
Apr 7, 20258.968.968.568.768.76146,311
Apr 4, 20259.009.158.899.119.1145,331
Apr 3, 20259.109.409.019.109.1090,569
Apr 2, 20259.009.399.009.059.0510,452
Apr 1, 20259.159.169.009.029.0214,416
Mar 31, 20259.329.329.009.169.1620,481
Mar 28, 20258.799.408.609.339.3360,689
Mar 27, 20259.239.308.788.818.8143,038
Mar 26, 20259.379.409.149.179.1745,553
Mar 25, 20259.249.399.249.379.3710,143
Mar 24, 20259.549.659.189.189.1851,686
Mar 21, 20259.409.699.339.459.4550,783
Mar 20, 20259.339.339.189.209.2016,425
Mar 19, 202510.4010.409.329.409.40434,618
Mar 18, 20258.909.108.829.009.0021,618
Mar 17, 20258.978.978.658.878.8725,561
Mar 14, 20258.859.158.628.838.838,429
Mar 13, 20259.009.208.608.608.6050,355
Mar 12, 20258.849.208.849.009.00122,128
Mar 11, 20258.959.108.659.009.0071,619
Mar 10, 20258.768.908.738.808.8017,812
Mar 7, 20258.628.648.508.528.5229,634
Mar 6, 20259.009.008.598.628.6234,999
Mar 5, 20258.618.838.618.748.7428,915
Mar 4, 20258.708.888.438.618.6159,569
Mar 3, 20258.908.978.708.708.7031,606
Feb 28, 20258.979.098.768.868.8610,543
Feb 27, 20258.929.108.768.978.9758,617
Feb 26, 20258.809.008.788.928.9226,197
Feb 25, 20258.658.948.658.768.7613,619
Feb 24, 20258.718.748.628.658.6526,153
Feb 21, 20258.798.798.678.758.7515,808
Feb 20, 20258.678.938.678.808.8021,208
Feb 19, 20258.868.958.718.718.7135,938
Feb 18, 20258.958.958.778.868.8642,026
Feb 17, 20258.709.018.709.009.0041,857
Feb 14, 20258.999.018.808.958.9537,127
Feb 13, 20259.199.198.799.019.0155,887
Feb 12, 20259.009.018.758.988.9840,350
Feb 11, 20258.959.158.929.039.0324,553
Feb 10, 20259.129.168.819.009.0061,774
Feb 7, 20258.959.188.819.089.0890,348
Feb 6, 20258.869.008.698.938.9397,353
Feb 5, 20258.268.978.268.838.83155,869
Feb 4, 20258.258.688.168.388.3822,453
Feb 3, 20258.338.418.128.308.3071,080
Jan 31, 20258.528.728.128.508.50275,604
Jan 30, 20258.108.497.908.498.49100,422
Jan 29, 20258.168.167.988.118.11116,808
Jan 28, 20258.328.327.958.168.16100,630
Jan 27, 20258.609.318.138.338.3350,574
Jan 24, 20259.059.248.818.818.8124,213
Jan 23, 20258.239.318.238.968.9696,541
Jan 22, 20257.918.707.888.608.6063,730
Jan 21, 20257.858.397.857.937.9332,521
Jan 20, 20258.048.167.907.907.909,066
Jan 17, 20258.168.218.058.058.0524,386
Jan 16, 20258.008.298.008.168.1611,183
Jan 15, 20258.198.448.108.258.2519,985
Jan 14, 20258.158.158.028.108.1012,311
Jan 13, 20258.188.188.008.158.156,233
Jan 10, 20258.318.398.068.108.1027,918
Jan 9, 20258.348.448.238.348.347,827
Jan 8, 20258.218.488.218.358.3527,578
Jan 7, 20258.268.558.268.408.408,776
Jan 3, 20258.408.598.278.598.5912,237
Jan 2, 20257.908.407.908.408.4027,245
Dec 30, 20247.998.047.817.907.9067,386
Dec 27, 20247.838.187.808.088.0838,000
Dec 23, 20247.858.027.817.887.8817,969
Dec 20, 20247.808.097.808.058.0521,791
Dec 19, 20247.998.057.758.008.00540,493
Dec 18, 20248.108.137.617.897.8929,403
Dec 17, 20248.138.288.018.198.1914,062
Dec 16, 20248.478.478.008.148.1434,551
Dec 13, 20247.878.607.758.608.6094,421
Dec 12, 20248.138.197.777.877.8740,161
Dec 11, 20248.218.467.858.138.1359,523
Dec 10, 20248.408.478.218.308.3011,763
Dec 9, 20248.418.758.358.408.4034,825
Dec 6, 20248.158.648.158.428.4275,251
Dec 5, 20248.088.228.088.118.1116,372
Dec 4, 20248.198.318.138.188.1818,275
Dec 3, 20248.308.438.188.208.2033,223
Dec 2, 20248.368.698.188.308.3052,483
Nov 29, 20248.538.558.008.558.5563,171
Nov 28, 20248.788.788.248.608.60196,799
Nov 27, 20248.999.158.628.758.7518,000
Nov 26, 20249.009.008.478.998.998,092
Nov 25, 20248.409.088.409.089.0825,158
Nov 22, 20248.368.748.318.608.6019,275
Nov 21, 20248.458.698.388.408.4035,600
Nov 20, 20248.038.728.038.458.4514,837
Nov 19, 20248.598.638.038.298.2915,536
Nov 18, 20248.708.818.508.598.5919,756
Nov 15, 20249.039.038.748.948.942,449
Nov 14, 20248.809.208.719.049.0415,193
Nov 13, 20248.628.858.628.838.8353,257
Nov 12, 20248.708.828.618.808.8010,872
Nov 11, 20248.958.958.628.778.7768,476
Nov 8, 20249.009.008.848.968.9623,038
Nov 7, 20248.849.308.669.249.2419,339
Nov 6, 20249.109.108.728.848.8431,054
Nov 5, 20249.109.199.109.189.181,977
Nov 4, 20249.209.418.819.249.2484,835
Nov 1, 20249.489.489.109.179.1717,769
Oct 31, 20249.159.508.919.489.4828,314
Oct 30, 20249.609.709.009.169.16131,108
Oct 29, 20249.559.949.509.879.8715,166
Oct 28, 20249.749.959.409.559.5528,172
Oct 25, 20249.509.709.039.529.5231,769
Oct 24, 20249.329.659.309.509.5032,805
Oct 23, 20249.179.328.619.329.3275,910
Oct 22, 20249.179.319.019.269.2620,167
Oct 21, 20248.549.208.549.179.1714,050
Oct 18, 20248.159.408.159.159.1528,623
Oct 17, 20248.708.998.708.858.8512,341
Oct 16, 20248.518.708.518.708.7031,893
Oct 15, 20248.618.678.528.648.643,302
Oct 14, 20248.658.658.618.658.654,736
Oct 11, 20248.868.868.628.658.651,499
Oct 10, 20248.578.978.578.868.865,440
Oct 9, 20248.818.818.438.578.5730,832
Oct 8, 20248.858.858.708.818.8125,390
Oct 7, 20248.808.858.648.858.8515,485
Oct 4, 20248.839.028.838.838.832,418
Oct 3, 20249.009.008.658.838.8315,844
Oct 2, 20248.648.968.648.928.9211,816
Oct 1, 20249.009.008.628.848.8431,846
Sep 30, 20248.799.878.799.009.0024,501
Sep 27, 20248.808.948.658.798.7934,662
Sep 26, 20248.838.998.738.808.8039,268
Sep 25, 20249.099.098.808.838.8361,602
Sep 24, 20248.969.258.899.129.1236,180
Sep 23, 20249.009.258.598.968.9618,671
Sep 20, 20249.069.279.069.109.102,602
Sep 19, 20248.999.148.999.069.069,200
Sep 18, 20249.399.548.909.009.0095,616
Sep 17, 20249.329.329.099.099.0914,989
Sep 16, 20249.109.399.109.129.127,206
Sep 13, 20249.309.479.109.129.1218,769
Sep 12, 20249.679.679.339.499.492,452
Sep 11, 20249.459.879.309.439.439,325
Sep 10, 20249.369.849.309.469.467,373
Sep 9, 20249.499.519.289.369.3618,465
Sep 6, 20249.359.559.249.499.4920,883
Sep 5, 20249.419.659.149.239.2324,356
Sep 4, 20249.609.609.119.429.4230,465
Sep 3, 20249.7610.269.689.689.6821,491
Sep 2, 20249.939.939.709.769.7619,213
Aug 30, 20249.929.939.239.939.9359,786
Aug 29, 202410.4810.609.779.939.9323,805
Aug 28, 202410.5210.7210.0210.4810.484,176
Aug 27, 202410.3410.5210.2410.5210.521,469
Aug 26, 202410.0010.5210.0010.3410.3423,787
Aug 23, 202410.1210.309.9510.1810.1817,269
Aug 22, 20249.8510.169.8510.1210.1216,093
Aug 21, 20249.9210.009.789.859.852,785
Aug 20, 20249.9110.049.909.909.9016,414
Aug 19, 202410.0010.009.839.989.9810,736
Aug 16, 202410.2210.229.8310.0410.0412,352
Aug 15, 20249.8910.269.8910.2410.2447,068
Aug 14, 20249.979.979.719.899.8931,159
Aug 13, 20249.9910.289.809.979.9724,389
Aug 12, 20249.6310.389.6310.0010.005,872
Aug 9, 202410.3610.3610.0010.1010.1020,719
Aug 8, 202410.2410.449.629.839.8327,503
Aug 7, 20249.9510.329.9510.0010.0011,169
Aug 6, 202410.0010.489.959.959.956,149
Aug 5, 20249.8410.349.5010.0010.0039,151
Aug 2, 202410.6610.9810.1810.4010.4058,941
Aug 1, 202410.9210.9810.8810.9410.947,240
Jul 31, 202410.7410.8810.6210.8810.8818,646
Jul 30, 202411.0011.0010.7610.7610.7616,128
Jul 29, 202410.9611.0810.7011.0411.0426,012
Jul 26, 202410.8010.9610.7410.8210.8220,498
Jul 25, 202410.8610.8810.7010.7810.784,430
Jul 24, 202411.3811.3810.6010.7610.7673,108
Jul 23, 202411.4211.4211.0811.2811.289,991
Jul 22, 202411.3011.4010.9011.2011.2032,705
Jul 19, 202410.9811.4010.8011.2011.202,197
Jul 18, 202411.5011.6410.8210.8210.8245,122
Jul 17, 202410.9011.5210.5010.9010.9011,271
Jul 16, 202410.4211.0010.3011.0011.009,435
Jul 15, 202410.2810.6610.0810.4810.4827,264
Jul 12, 202410.5810.5810.2210.4010.4019,871
Jul 11, 202410.3810.9810.0410.6210.6210,516
Jul 10, 202410.6410.669.8810.3810.3825,466
Jul 9, 202410.6211.3810.1610.5810.5844,245
Jul 8, 202411.2011.9210.7210.7810.7837,775
Jul 5, 202411.4011.4011.0011.2011.2031,860
Jul 4, 202411.4011.6211.3011.4011.4025,736
Jul 3, 202411.4011.5211.0211.4011.4034,693
Jul 2, 202411.3011.4011.0211.4011.4039,570
Jul 1, 202411.0011.3010.5211.3011.3044,041
Jun 28, 202411.0011.3810.4011.0211.0243,804
Jun 27, 202411.3211.3210.6811.0011.0020,352
Jun 26, 202410.7011.9610.7011.3411.34156,774
Jun 25, 202410.4010.7010.3010.7010.7061,001
Jun 24, 20249.9010.589.9010.4010.40116,626
Jun 20, 20249.759.909.759.909.9024,078
Jun 19, 20249.789.909.679.759.7559,768
Jun 18, 20249.409.789.269.699.6976,958
Jun 17, 20249.289.559.099.439.4398,478
Jun 14, 20249.109.299.109.289.2847,986
Jun 13, 20249.389.419.049.219.2157,040
Jun 12, 20248.999.258.989.209.2061,599
Jun 11, 20248.729.008.728.988.9826,640
Jun 10, 20248.858.858.548.728.7222,987
Jun 7, 20248.799.398.598.918.9133,551
Jun 5, 20248.508.918.508.798.7956,064
Jun 4, 20248.308.618.308.508.5033,842
Jun 3, 20248.958.958.208.418.41161,830
May 31, 20249.489.508.808.808.80225,783
May 30, 20249.199.489.199.469.4662,672
May 29, 20248.859.208.859.199.1967,724
May 28, 20248.838.848.578.848.8432,123
May 27, 20248.829.358.828.838.83114,062
May 24, 20248.709.008.508.828.8258,513
May 23, 20248.558.708.558.708.7031,241
May 22, 20248.758.788.478.558.5558,423
May 21, 20248.758.758.528.748.7414,024
May 20, 20248.458.758.458.528.5238,715
May 17, 20248.508.508.398.418.416,902
May 16, 20248.408.508.238.378.3727,832
May 15, 20248.208.408.068.408.4096,493
May 14, 20248.088.218.018.218.2113,242
May 13, 20248.008.137.938.098.0966,030
May 10, 20248.008.217.828.008.0046,046
May 8, 20247.828.227.757.977.9753,072
May 7, 20248.058.097.847.907.9040,860
May 6, 20248.108.107.958.008.0024,978
May 3, 20247.808.227.808.108.1022,525
May 2, 20248.218.217.868.008.0038,310
Apr 30, 20248.008.138.008.048.044,038
Apr 29, 20248.058.178.008.008.0024,381
Apr 26, 20247.708.087.708.058.0520,944
Apr 25, 20247.758.307.507.707.70171,072
Apr 24, 20247.707.907.447.877.875,517
Apr 23, 20247.467.897.467.707.706,797
Apr 22, 20247.607.907.437.627.629,750
Apr 19, 20247.627.897.507.617.6112,033
Apr 18, 20247.807.807.457.627.6212,355
Apr 17, 20247.907.907.547.807.8046,380
Apr 16, 20247.637.807.547.807.806,524
Apr 15, 20247.808.107.627.637.6314,280

Related Tickers

BLDI.TA Baladi Ltd
2,559.00
+0.35%
 
ITC.BK i-Tail Corporation Public Company Limited
13.50
-1.46%
 
SCST.ST Scandi Standard AB (publ)
83.00
+2.34%
 
0GM2.IL Lerøy Seafood Group ASA
44.28
+0.54%
 
GRM.MU General Mills Inc
51.85
+1.81%
 
CARR.L Carr's Group plc
125.00
-1.57%
 
AGR.VI AGRANA Beteiligungs-Aktiengesellschaft
10.80
+2.86%
 
ANP.L Anpario plc
390.00
0.00%
 
GRM.DE General Mills, Inc.
51.25
-0.76%
 
KYGA.L Kerry Group plc
93.40
+1.52%