Nasdaq Stockholm · MSON-B · stock
Midsona AB (publ) (MSON-B) stock price history
Every Nasdaq Stockholm trading session of Midsona AB (publ) from Jan 3, 2000 to Sep 28, 2026: 6,784 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 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.
MSON-B adjusted close, 2000 to 2026
- SEK 117.21
- All time high, 2000
- SEK 15.50
- 52 week high, SEK 7.39 low
- 6,784
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
MSON-B key facts
- Midsona AB (publ) (MSON-B) closed at SEK 10.70 on Sep 28, 2026 on Nasdaq Stockholm.
- MSON-B's all time high close is SEK 117.21, set on Mar 21, 2000; its all time low close is SEK 6.12 on Aug 2, 2012.
- MSON-B's 52 week range is SEK 7.39 to SEK 15.50.
- MSON-B returned +36.8% over the year to Sep 28, 2026 and -81.1% over five years.
- Over ten years MSON-B returned -66%, -10.2% a year compounded.
- MSON-B's deepest drawdown was -94.8% from Mar 21, 2000 to Aug 2, 2012.
- DataCedar holds 6,784 daily sessions of MSON-B history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MSON-B price chart, 2000 to 2026
MSON-B returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.5% |
| 3 months | -24.1% |
| 6 months | -7.7% |
| Year to date | +28.4% |
| 1 year | +36.8% |
| 3 years | +56.9% |
| 5 years | -81.1% |
| 10 years | -66.0% |
| Since Jan 3, 2000 | -52.3% |
| Compound annual growth, 26.7 years | -2.7% |
MSON-B records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 117.21 on Mar 21, 2000
- All time low close
- SEK 6.12 on Aug 2, 2012
- 52 week high
- SEK 15.50 on Jul 3, 2026
- 52 week low
- SEK 7.39 on Oct 17, 2025
- Deepest drawdown
- -94.8% from Mar 21, 2000 to Aug 2, 2012, not yet recovered
- Best single session
- +40.0% on Feb 7, 2000
- Worst single session
- -22.2% on Oct 25, 2022
- Volatility, 1 year annualised
- 41.2%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2013, +121%
- Worst calendar year
- 2022, -82%
MSON-B 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 3, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 8.35 | SEK 15.50 | SEK 8.19 | SEK 10.70 | +28.4% | 40.2M | 186 |
| 2025 | SEK 7.59 | SEK 9.99 | SEK 7.39 | SEK 8.33 | +9.8% | 11.2M | 249 |
| 2024 | SEK 7.82 | SEK 11.49 | SEK 6.73 | SEK 7.59 | -3.5% | 16.9M | 251 |
| 2023 | SEK 9.13 | SEK 9.45 | SEK 6.28 | SEK 7.87 | -13.8% | 32.1M | 251 |
| 2022 | SEK 52.46 | SEK 54.38 | SEK 7.57 | SEK 9.13 | -82.4% | 40M | 253 |
| 2021 | SEK 73.50 | SEK 85.66 | SEK 43.66 | SEK 51.98 | -29.1% | 21.9M | 253 |
| 2020 | SEK 45.46 | SEK 79.16 | SEK 30.06 | SEK 73.31 | +60.9% | 19.4M | 252 |
| 2019 | SEK 49.34 | SEK 51.42 | SEK 38.76 | SEK 45.55 | -7.7% | 12.5M | 247 |
| 2018 | SEK 45.91 | SEK 63.19 | SEK 40.02 | SEK 49.34 | +7.5% | 11.7M | 252 |
| 2017 | SEK 33.80 | SEK 45.91 | SEK 32.57 | SEK 45.91 | +35.8% | 10.1M | 253 |
| 2016 | SEK 20.71 | SEK 39.95 | SEK 18.19 | SEK 33.80 | +58.2% | 10.1M | 253 |
| 2015 | SEK 18.60 | SEK 21.68 | SEK 15.02 | SEK 21.36 | +16.3% | 5.7M | 251 |
| 2014 | SEK 16.93 | SEK 22.64 | SEK 15.84 | SEK 18.36 | +10.0% | 4.8M | 249 |
| 2013 | SEK 7.62 | SEK 17.85 | SEK 7.56 | SEK 16.70 | +120.9% | 12.8M | 250 |
| 2012 | SEK 7.28 | SEK 8.69 | SEK 5.92 | SEK 7.56 | +3.9% | 3.6M | 250 |
| 2011 | SEK 7.34 | SEK 11.17 | SEK 6.49 | SEK 7.28 | +1.2% | 3.2M | 253 |
| 2010 | SEK 13.20 | SEK 13.65 | SEK 6.88 | SEK 7.19 | -45.5% | 5.4M | 253 |
| 2009 | SEK 7.52 | SEK 15.17 | SEK 7.43 | SEK 13.20 | +89.6% | 4.4M | 251 |
| 2008 | SEK 15.48 | SEK 17.41 | SEK 6.44 | SEK 6.96 | -55.0% | 2.5M | 252 |
| 2007 | SEK 45.66 | SEK 45.66 | SEK 14.70 | SEK 15.48 | -66.7% | 7.8M | 250 |
| 2006 | SEK 46.56 | SEK 51.14 | SEK 33.43 | SEK 46.43 | -0.6% | 6M | 260 |
| 2005 | SEK 41.52 | SEK 48.32 | SEK 31.30 | SEK 46.72 | +14.6% | 11.1M | 260 |
| 2004 | SEK 22.65 | SEK 46.50 | SEK 22.65 | SEK 40.77 | +80.0% | 5.1M | 262 |
| 2003 | SEK 19.18 | SEK 25.67 | SEK 15.10 | SEK 22.65 | +18.1% | 1.8M | 261 |
| 2002 | SEK 22.95 | SEK 25.37 | SEK 15.25 | SEK 19.18 | -16.4% | 3.2M | 261 |
| 2001 | SEK 43.99 | SEK 51.32 | SEK 15.85 | SEK 22.95 | -47.8% | 4.6M | 261 |
| 2000 | SEK 22.14 | SEK 123.00 | SEK 20.26 | SEK 43.99 | n/a | 7.6M | 260 |
MSON-B monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 10.70 | -4.0% |
| August 2026 | SEK 11.15 | -5.5% |
| July 2026 | SEK 11.80 | -18.1% |
| June 2026 | SEK 14.40 | +0.3% |
| May 2026 | SEK 14.35 | +18.3% |
| April 2026 | SEK 12.14 | -1.6% |
| March 2026 | SEK 12.33 | +11.1% |
| February 2026 | SEK 11.10 | +14.6% |
| January 2026 | SEK 9.69 | +16.3% |
| December 2025 | SEK 8.33 | +2.7% |
| November 2025 | SEK 8.12 | +0.7% |
| October 2025 | SEK 8.06 | +3.3% |
About the MSON-B data
Daily bars. 6,784 sessions from Jan 3, 2000 to Sep 28, 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 17, 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 3, 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-B/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
MSON-B share price history
