FM Mattsson Mora Group AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	54.000	54.000	52.600	54.000	50.200	2,342
2024-05-24	53.800	54.400	52.400	53.600	49.828	19,287
2024-05-23	53.600	54.000	52.800	54.000	50.200	1,916
2024-05-22	53.600	53.800	52.000	53.600	49.828	2,503
2024-05-21	53.200	53.600	52.400	53.600	49.828	4,112
2024-05-20	54.800	54.800	52.400	53.400	49.643	17,635
2024-05-17	54.200	57.800	53.000	55.000	51.130	12,257
2024-05-16	55.400	55.800	54.000	55.200	50.154	7,998
2024-05-15	54.000	55.400	54.000	54.600	49.609	11,811
2024-05-14	55.200	55.400	53.400	53.400	48.518	66,227
2024-05-13	55.000	55.600	51.800	55.200	50.154	15,555
2024-05-10	53.800	55.600	53.800	55.000	49.972	4,678
2024-05-08	53.800	54.200	53.400	53.800	48.882	4,298
2024-05-07	53.600	53.800	52.200	53.800	48.882	6,385
2024-05-06	53.000	54.800	53.000	53.800	48.882	4,237
2024-05-03	53.000	53.400	52.400	53.000	48.155	8,807
2024-05-02	52.800	54.800	52.200	52.200	47.428	7,387
2024-04-30	53.400	54.600	52.800	52.800	47.973	3,753
2024-04-29	54.000	54.800	53.000	53.400	48.518	7,675
2024-04-26	54.800	55.200	53.600	54.000	49.064	3,714
2024-04-25	53.200	55.000	53.200	53.800	48.882	1,616
2024-04-24	53.200	53.800	53.200	53.200	48.337	2,933
2024-04-23	54.600	54.800	52.600	53.400	48.518	4,245
2024-04-22	53.800	54.600	53.800	54.600	49.609	1,955
2024-04-19	54.000	54.000	53.400	53.800	48.882	60,079
2024-04-18	53.600	54.200	53.600	54.200	49.245	1,295
2024-04-17	55.000	56.000	54.200	54.200	49.245	1,208
2024-04-16	55.600	55.600	53.200	55.200	50.154	6,004
2024-04-15	54.000	55.000	54.000	54.200	49.245	7,228
2024-04-12	53.200	53.600	52.800	53.600	48.700	7,721
2024-04-11	52.400	53.200	52.400	52.600	47.791	2,810
2024-04-10	52.400	53.400	51.800	52.600	47.791	7,687
2024-04-09	52.000	53.400	51.800	52.200	47.428	7,619
2024-04-08	52.200	53.000	52.000	53.000	48.155	4,591
2024-04-05	52.000	52.200	51.800	52.200	47.428	48,637
2024-04-04	51.600	52.400	51.400	52.200	47.428	5,539
2024-04-03	52.600	52.600	50.800	51.600	46.883	3,960
2024-04-02	53.200	53.200	52.000	52.600	47.791	3,522
2024-03-28	52.200	52.800	52.000	52.800	47.973	2,360
2024-03-27	51.800	53.000	51.800	52.000	47.246	3,257
2024-03-26	50.400	52.000	50.400	51.800	47.065	5,091
2024-03-25	48.500	50.600	48.500	50.400	45.793	4,666
2024-03-22	49.000	51.000	47.200	48.500	44.066	7,195
2024-03-21	50.000	50.000	49.000	49.000	44.521	7,743
2024-03-20	47.600	49.100	47.000	49.000	44.521	22,838
2024-03-19	48.000	48.000	47.500	48.000	43.612	6,681
2024-03-18	49.000	49.000	48.000	48.000	43.612	7,925
2024-03-15	48.900	49.000	48.100	49.000	44.521	7,830
2024-03-14	51.400	51.600	48.900	48.900	44.430	10,606
2024-03-13	51.200	52.000	50.200	51.400	46.701	2,808
2024-03-12	53.800	53.800	49.500	50.400	45.793	7,498
2024-03-11	52.400	52.400	50.600	51.400	46.701	2,246
2024-03-08	49.800	52.800	49.800	52.800	47.973	3,379
2024-03-07	51.200	51.200	49.200	50.400	45.793	5,067
2024-03-06	50.600	52.400	50.000	51.000	46.338	6,618
2024-03-05	55.600	55.600	50.000	50.600	45.974	12,137
2024-03-04	55.200	57.000	55.200	55.600	50.517	3,264
2024-03-01	54.400	55.200	53.400	55.200	50.154	2,553
2024-02-29	52.000	54.800	51.800	54.400	49.427	9,845
2024-02-28	50.400	52.000	49.100	52.000	47.246	8,867

← NewerPage 11 of 21 · 1,260 trading daysOlder →

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.