FM Mattsson Mora Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 52.000 | 52.000 | 50.200 | 50.200 | 46.668 | 1,414 |
| 2024-08-20 | 51.000 | 51.000 | 50.200 | 50.400 | 46.854 | 565 |
| 2024-08-19 | 51.000 | 52.000 | 50.800 | 51.000 | 47.411 | 2,959 |
| 2024-08-16 | 51.000 | 51.200 | 49.600 | 51.000 | 47.411 | 3,758 |
| 2024-08-15 | 51.000 | 51.400 | 50.000 | 51.000 | 47.411 | 1,490 |
| 2024-08-14 | 51.400 | 51.600 | 51.000 | 51.000 | 47.411 | 1,065 |
| 2024-08-13 | 51.000 | 51.400 | 50.200 | 51.400 | 47.783 | 3,712 |
| 2024-08-12 | 49.900 | 50.800 | 49.900 | 50.800 | 47.225 | 1,666 |
| 2024-08-09 | 51.800 | 51.800 | 49.800 | 49.800 | 46.296 | 13,909 |
| 2024-08-08 | 51.800 | 51.800 | 50.800 | 51.800 | 48.155 | 340 |
| 2024-08-07 | 50.000 | 51.400 | 50.000 | 50.400 | 46.854 | 3,012 |
| 2024-08-06 | 52.400 | 52.400 | 49.900 | 49.900 | 46.389 | 3,634 |
| 2024-08-05 | 50.000 | 51.400 | 49.000 | 50.600 | 47.040 | 5,227 |
| 2024-08-02 | 50.000 | 51.800 | 50.000 | 51.600 | 47.969 | 3,352 |
| 2024-08-01 | 51.200 | 52.600 | 49.700 | 50.000 | 46.482 | 7,233 |
| 2024-07-31 | 52.000 | 52.600 | 51.000 | 51.800 | 48.155 | 3,695 |
| 2024-07-30 | 51.800 | 52.000 | 51.200 | 52.000 | 48.341 | 2,238 |
| 2024-07-29 | 53.000 | 53.000 | 50.800 | 51.800 | 48.155 | 3,618 |
| 2024-07-26 | 49.900 | 49.900 | 49.500 | 49.900 | 46.389 | 2,862 |
| 2024-07-25 | 49.300 | 50.600 | 48.500 | 49.600 | 46.110 | 5,710 |
| 2024-07-24 | 49.500 | 52.400 | 48.300 | 48.900 | 45.459 | 10,256 |
| 2024-07-23 | 51.400 | 51.400 | 49.700 | 49.700 | 46.203 | 26,524 |
| 2024-07-22 | 52.000 | 52.000 | 51.200 | 51.400 | 47.783 | 2,097 |
| 2024-07-19 | 53.000 | 53.600 | 51.600 | 51.600 | 47.969 | 2,137 |
| 2024-07-18 | 53.800 | 53.800 | 52.000 | 53.000 | 49.271 | 8,528 |
| 2024-07-17 | 52.800 | 53.800 | 52.800 | 53.600 | 49.828 | 1,326 |
| 2024-07-16 | 52.600 | 53.600 | 52.400 | 52.800 | 49.085 | 2,518 |
| 2024-07-15 | 52.000 | 53.600 | 52.000 | 52.400 | 48.713 | 3,050 |
| 2024-07-12 | 52.200 | 53.400 | 51.200 | 52.200 | 48.527 | 15,598 |
| 2024-07-11 | 53.200 | 53.200 | 52.000 | 52.200 | 48.527 | 1,163 |
| 2024-07-10 | 51.800 | 52.800 | 51.800 | 51.800 | 48.155 | 1,796 |
| 2024-07-09 | 53.000 | 53.400 | 51.800 | 51.800 | 48.155 | 6,208 |
| 2024-07-08 | 52.000 | 53.000 | 52.000 | 53.000 | 49.271 | 3,703 |
| 2024-07-05 | 53.600 | 53.600 | 52.000 | 52.000 | 48.341 | 557 |
| 2024-07-04 | 53.000 | 53.000 | 52.000 | 52.800 | 49.085 | 2,531 |
| 2024-07-03 | 52.200 | 52.800 | 52.000 | 52.000 | 48.341 | 6,396 |
| 2024-07-02 | 54.000 | 54.000 | 52.000 | 52.200 | 48.527 | 5,105 |
| 2024-07-01 | 52.000 | 54.000 | 52.000 | 53.600 | 49.828 | 1,112 |
| 2024-06-28 | 53.000 | 53.200 | 52.000 | 52.600 | 48.899 | 3,079 |
| 2024-06-27 | 53.800 | 53.800 | 51.600 | 52.600 | 48.899 | 9,388 |
| 2024-06-26 | 54.000 | 54.000 | 53.000 | 53.800 | 50.014 | 987 |
| 2024-06-25 | 53.000 | 54.400 | 52.800 | 54.000 | 50.200 | 2,426 |
| 2024-06-24 | 53.600 | 54.600 | 52.800 | 53.000 | 49.271 | 6,329 |
| 2024-06-20 | 54.600 | 54.600 | 53.600 | 54.600 | 50.758 | 5,776 |
| 2024-06-19 | 53.800 | 54.600 | 53.600 | 54.600 | 50.758 | 1,824 |
| 2024-06-18 | 54.800 | 54.800 | 53.800 | 53.800 | 50.014 | 1,684 |
| 2024-06-17 | 54.600 | 54.800 | 53.000 | 54.800 | 50.944 | 12,050 |
| 2024-06-14 | 54.000 | 54.600 | 54.000 | 54.600 | 50.758 | 619 |
| 2024-06-13 | 54.200 | 54.200 | 53.800 | 54.200 | 50.386 | 10,614 |
| 2024-06-12 | 54.400 | 54.600 | 53.800 | 54.000 | 50.200 | 4,806 |
| 2024-06-11 | 54.400 | 54.400 | 53.400 | 53.800 | 50.014 | 3,010 |
| 2024-06-10 | 54.000 | 55.000 | 53.800 | 54.400 | 50.572 | 11,954 |
| 2024-06-07 | 53.800 | 54.000 | 53.200 | 54.000 | 50.200 | 1,312 |
| 2024-06-05 | 53.600 | 54.000 | 53.000 | 53.800 | 50.014 | 748 |
| 2024-06-04 | 52.800 | 53.600 | 52.800 | 53.600 | 49.828 | 4,196 |
| 2024-06-03 | 52.000 | 52.800 | 51.800 | 52.800 | 49.085 | 6,171 |
| 2024-05-31 | 53.200 | 53.200 | 51.600 | 51.800 | 48.155 | 24,876 |
| 2024-05-30 | 54.200 | 54.200 | 52.800 | 53.400 | 49.643 | 4,549 |
| 2024-05-29 | 53.000 | 53.800 | 53.000 | 53.800 | 50.014 | 1,444 |
| 2024-05-28 | 53.800 | 54.400 | 52.600 | 54.400 | 50.572 | 10,814 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-22 | 1.2500 SEK |
| 2025-11-18 | 1.0000 SEK |
| 2025-05-16 | 1.0000 SEK |
| 2024-11-19 | 1.2500 SEK |
| 2024-05-17 | 1.2500 SEK |
| 2023-05-12 | 2.5000 SEK |
| 2022-05-13 | 7.5000 SEK |
| 2021-05-12 | 4.5000 SEK |
| 2020-09-30 | 3.5000 SEK |
| 2019-05-17 | 3.0000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.