FM Mattsson Mora Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	50.600	51.000	49.200	50.400	45.793	3,363
2024-02-26	49.200	51.000	49.200	50.600	45.974	8,809
2024-02-23	47.000	48.600	45.500	48.600	44.157	20,427
2024-02-22	50.000	50.000	47.500	48.000	43.612	25,670
2024-02-21	49.800	50.000	49.500	50.000	45.429	6,043
2024-02-20	48.900	50.000	48.200	49.800	45.247	2,506
2024-02-19	50.000	50.000	47.900	48.700	44.248	9,029
2024-02-16	49.800	50.000	49.100	50.000	45.429	6,596
2024-02-15	49.000	50.000	49.000	49.800	45.247	5,435
2024-02-14	50.000	50.000	49.400	49.900	45.338	3,421
2024-02-13	49.400	50.000	49.400	49.900	45.338	2,718
2024-02-12	50.000	50.000	49.000	50.000	45.429	10,938
2024-02-09	51.800	52.000	50.200	50.200	45.611	9,115
2024-02-08	54.800	55.000	50.800	51.800	47.065	22,113
2024-02-07	56.800	57.600	54.400	55.000	49.972	5,850
2024-02-06	56.800	56.800	55.800	56.800	51.608	1,908
2024-02-05	59.600	59.800	56.000	57.000	51.789	7,456
2024-02-02	59.200	59.800	58.000	58.800	53.425	5,258
2024-02-01	58.000	59.800	57.200	59.000	53.606	3,469
2024-01-31	60.000	60.000	58.000	58.000	52.698	2,087
2024-01-30	60.000	60.000	58.000	59.200	53.788	2,047
2024-01-29	57.200	60.000	55.800	59.800	54.333	14,756
2024-01-26	54.800	57.400	54.800	57.200	51.971	960
2024-01-25	56.800	56.800	54.400	54.800	49.790	3,892
2024-01-24	58.200	58.200	54.800	55.600	50.517	2,818
2024-01-23	56.200	58.600	55.400	56.400	51.244	1,189
2024-01-22	55.000	58.000	55.000	56.200	51.062	1,969
2024-01-19	55.400	56.600	55.000	55.000	49.972	2,583
2024-01-18	57.800	57.800	54.000	55.400	50.336	1,383
2024-01-17	59.000	59.200	54.600	56.200	51.062	9,601
2024-01-16	58.800	59.800	58.000	58.600	53.243	3,214
2024-01-15	58.400	60.000	58.000	59.000	53.606	3,160
2024-01-12	59.200	59.800	58.400	59.600	54.152	5,120
2024-01-11	60.000	60.000	57.800	58.400	53.061	3,066
2024-01-10	58.000	59.600	57.400	59.000	53.606	6,459
2024-01-09	58.200	58.800	57.000	57.800	52.516	5,866
2024-01-08	57.400	58.600	57.200	58.200	52.880	3,484
2024-01-05	57.200	58.400	57.000	57.400	52.153	409
2024-01-04	55.000	58.000	55.000	57.200	51.971	4,116
2024-01-03	55.000	55.600	53.600	54.200	49.245	5,494
2024-01-02	55.600	55.800	54.600	55.000	49.972	3,387
2023-12-29	56.000	56.000	53.800	55.000	49.972	4,610
2023-12-28	55.400	56.000	53.000	56.000	50.881	4,261
2023-12-27	55.000	55.400	55.000	55.400	50.336	3,615
2023-12-22	55.200	55.400	54.400	55.400	50.336	4,153
2023-12-21	55.200	55.800	54.600	55.800	50.699	2,194
2023-12-20	55.000	55.200	54.000	55.200	50.154	4,377
2023-12-19	53.800	55.400	53.800	55.000	49.972	1,808
2023-12-18	54.000	55.000	53.800	55.000	49.972	2,504
2023-12-15	55.400	55.400	53.600	55.400	50.336	6,827
2023-12-14	54.400	56.000	53.200	55.400	50.336	7,736
2023-12-13	53.800	54.800	52.000	54.000	49.064	1,733
2023-12-12	55.000	55.000	53.000	53.800	48.882	3,067
2023-12-11	55.400	55.800	53.600	55.800	50.699	1,054
2023-12-08	55.000	55.800	54.000	55.400	50.336	920
2023-12-07	52.600	55.000	52.600	55.000	49.972	2,199
2023-12-06	51.400	52.600	50.400	52.600	47.791	5,480
2023-12-05	49.600	51.400	49.000	51.400	46.701	5,503
2023-12-04	50.400	52.000	49.100	49.700	45.157	2,164
2023-12-01	49.900	51.000	49.000	50.400	45.793	4,367

← NewerPage 12 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.