What is the all time high of MSON-A?

Midsona AB (publ) (MSON-A) closed at its highest ever adjusted price, SEK 156.64, on Mar 21, 2000. Its lowest close was SEK 5.47 on Dec 27, 2011.

How much has MSON-A returned over the last 10 years?

-63.4% in price terms from the close ten years before Sep 25, 2026, which is -9.6% a year compounded. Over one year the return is +29.8%; over five years -74.3%.

What was the worst drawdown in MSON-A history?

-96.5% from the Mar 21, 2000 peak to the Dec 27, 2011 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does MSON-A historical data go?

The daily series starts on Jan 7, 2000 and runs to Sep 25, 2026: 6,779 trading sessions across 26.7 years. Minute bars start on Sep 18, 2026 and are captured forward, never backfilled.

Are MSON-A historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get MSON-A historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Jan 7, 2000 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for MSON-A?

Among complete calendar years, 2016 was the best at +126.1% and 2007 the worst at -81.1%, measured close to close.

Nasdaq Stockholm · MSON-A · stock

Midsona AB (publ) (MSON-A) stock price history

Every Nasdaq Stockholm trading session of Midsona AB (publ) from Jan 7, 2000 to Sep 25, 2026: 6,779 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get MSON-A data, free key Year by year table

MSON-A adjusted close, 2000 to 2026

MSON-AMidsona AB (publ)

SEK 14.70+29.8% over one year

SEK 156.64
All time high, 2000: SEK 15.90
52 week high, SEK 10.34 low: 6,779
Daily sessions since 2000

Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

MSON-A key facts

Midsona AB (publ) (MSON-A) closed at SEK 14.70 on Sep 25, 2026 on Nasdaq Stockholm.
MSON-A's all time high close is SEK 156.64, set on Mar 21, 2000; its all time low close is SEK 5.47 on Dec 27, 2011.
MSON-A's 52 week range is SEK 10.34 to SEK 15.90.
MSON-A returned +29.8% over the year to Sep 25, 2026 and -74.3% over five years.
Over ten years MSON-A returned -63%, -9.6% a year compounded.
MSON-A's deepest drawdown was -96.5% from Mar 21, 2000 to Dec 27, 2011.
DataCedar holds 6,779 daily sessions of MSON-A history from Jan 7, 2000 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.

MSON-A price chart, 2000 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

MSON-A returns

Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.

Period	Return
1 month	-7.5%
3 months	-3.3%
6 months	+27.6%
Year to date	+39.5%
1 year	+29.8%
3 years	+89.8%
5 years	-74.3%
10 years	-63.4%
Since Jan 7, 2000	-51.5%
Compound annual growth, 26.7 years	-2.7%

MSON-A records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: SEK 156.64 on Mar 21, 2000
All time low close: SEK 5.47 on Dec 27, 2011
52 week high: SEK 15.90 on Jul 24, 2026
52 week low: SEK 10.34 on Jan 8, 2026
Deepest drawdown: -96.5% from Mar 21, 2000 to Dec 27, 2011, not yet recovered
Best single session: +66.3% on May 25, 2021
Worst single session: -41.9% on Oct 19, 2022
Volatility, 1 year annualised: 19.9%
Sessions closing higher, 1 year: 8%
Best calendar year: 2016, +126%
Worst calendar year: 2007, -81%

MSON-A price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 7, 2000; 2026 runs to Sep 25, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	SEK 10.54	SEK 15.90	SEK 10.34	SEK 14.70	+39.5%	12.2K	185
2025	SEK 10.65	SEK 12.39	SEK 10.44	SEK 10.54	-7.8%	87.2K	249
2024	SEK 9.88	SEK 12.20	SEK 9.68	SEK 11.43	+15.7%	20.5K	251
2023	SEK 11.62	SEK 13.17	SEK 6.87	SEK 9.88	-15.0%	47.6K	251
2022	SEK 63.71	SEK 68.01	SEK 9.13	SEK 11.62	-80.4%	50.5K	253
2021	SEK 67.26	SEK 80.38	SEK 41.76	SEK 59.40	-12.2%	66.8K	253
2020	SEK 41.06	SEK 70.22	SEK 29.80	SEK 67.69	+61.9%	182.4K	252
2019	SEK 44.30	SEK 55.83	SEK 34.57	SEK 41.81	-5.6%	56.6K	247
2018	SEK 43.48	SEK 62.12	SEK 37.96	SEK 44.30	+1.9%	73.3K	252
2017	SEK 50.90	SEK 63.67	SEK 35.37	SEK 43.48	-14.9%	170.1K	253
2016	SEK 22.59	SEK 168.20	SEK 18.24	SEK 51.07	+126.1%	497.8K	253
2015	SEK 16.46	SEK 23.23	SEK 14.33	SEK 22.59	+20.6%	179.8K	251
2014	SEK 13.51	SEK 33.53	SEK 13.51	SEK 18.73	+38.7%	234.2K	249
2013	SEK 6.18	SEK 15.06	SEK 6.18	SEK 13.51	+118.6%	149.3K	250
2012	SEK 7.61	SEK 11.93	SEK 5.94	SEK 6.18	-16.7%	31.3K	250
2011	SEK 8.08	SEK 19.49	SEK 5.47	SEK 7.42	-8.2%	143.4K	253
2010	SEK 11.41	SEK 23.77	SEK 7.61	SEK 8.08	-29.2%	208.9K	253
2009	SEK 6.17	SEK 12.36	SEK 6.17	SEK 11.41	+84.9%	122.2K	251
2008	SEK 13.94	SEK 14.44	SEK 5.73	SEK 6.17	-48.7%	23.6K	252
2007	SEK 64.99	SEK 77.73	SEK 11.52	SEK 12.03	-81.1%	76.4K	250
2006	SEK 69.42	SEK 83.56	SEK 48.80	SEK 63.70	-1.6%	21.3K	260
2005	SEK 59.99	SEK 77.14	SEK 38.57	SEK 64.71	+11.4%	37.6K	260
2004	SEK 36.43	SEK 70.71	SEK 29.35	SEK 58.07	+59.4%	54.6K	262
2003	SEK 24.64	SEK 42.85	SEK 21.43	SEK 36.43	+47.8%	18.4K	261
2002	SEK 34.28	SEK 42.85	SEK 15.21	SEK 24.64	-28.1%	17.5K	261
2001	SEK 56.87	SEK 117.85	SEK 22.71	SEK 34.28	-39.7%	327.7K	261
2000	SEK 37.59	SEK 163.95	SEK 30.28	SEK 56.87	n/a	1.1M	256

MSON-A monthly closes, last 12 months

Month	Month end close	Change
September 2026	SEK 14.70	-7.5%
August 2026	SEK 15.90	0.0%
July 2026	SEK 15.90	+4.6%
June 2026	SEK 15.20	+0.7%
May 2026	SEK 15.10	+11.9%
April 2026	SEK 13.49	+13.2%
March 2026	SEK 11.92	+8.0%
February 2026	SEK 11.03	+4.7%
January 2026	SEK 10.54	0.0%
December 2025	SEK 10.54	0.0%
November 2025	SEK 10.54	0.0%
October 2025	SEK 10.54	-7.0%

About the MSON-A data

Daily bars. 6,779 sessions from Jan 7, 2000 to Sep 25, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 18, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 7, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/MSON-A/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Nasdaq Stockholm

MONI Monivent AB
MORROW Morrow Bank AB
MRSELL mResell Group AB
MSAB-B Micro Systemation AB (publ)
MSON-B Midsona AB (publ)
MTG-A Modern Times Group MTG AB
MTG-B Modern Times Group MTG AB
MTI MTI Investment AB (publ)

Browse Nasdaq Stockholm

Historical data guides

Common questions

MSON-A share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market