FM Mattsson Mora Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	49.900	51.000	49.000	50.400	45.793	4,367
2023-11-30	50.400	51.000	49.600	49.900	45.338	1,517
2023-11-29	51.200	51.200	49.100	50.400	45.793	2,325
2023-11-28	52.000	52.000	49.100	51.200	46.519	10,990
2023-11-27	52.000	52.000	50.000	52.000	47.246	2,384
2023-11-24	51.600	52.200	50.600	51.000	46.338	3,860
2023-11-23	50.000	52.000	50.000	51.600	46.883	3,345
2023-11-22	50.600	51.000	49.000	50.000	45.429	7,415
2023-11-21	51.200	51.200	50.400	51.000	46.338	3,508
2023-11-20	51.400	52.200	50.000	50.600	45.974	9,117
2023-11-17	52.400	52.400	51.400	51.400	46.701	1,624
2023-11-16	51.000	52.200	51.000	52.000	47.246	2,496
2023-11-15	52.200	52.800	52.200	52.200	47.428	1,522
2023-11-14	50.000	52.200	50.000	51.800	47.065	1,212
2023-11-13	50.400	51.800	50.400	51.800	47.065	7,643
2023-11-10	51.800	52.400	50.000	50.400	45.793	2,095
2023-11-09	51.400	52.000	51.000	51.800	47.065	6,809
2023-11-08	51.000	52.000	50.800	51.800	47.065	2,667
2023-11-07	50.800	52.000	50.800	51.400	46.701	2,210
2023-11-06	51.200	51.800	51.200	51.200	46.519	1,933
2023-11-03	50.000	51.000	48.500	51.000	46.338	6,705
2023-11-02	50.000	50.800	49.100	50.000	45.429	5,168
2023-11-01	50.200	51.800	50.000	50.000	45.429	7,265
2023-10-31	48.500	52.000	48.500	50.200	45.611	8,091
2023-10-30	47.000	47.100	45.800	46.200	41.977	5,996
2023-10-27	48.100	48.200	46.900	47.300	42.976	2,644
2023-10-26	48.000	48.000	47.100	47.600	43.249	323
2023-10-25	47.500	48.000	47.100	47.100	42.794	215
2023-10-24	47.200	47.500	47.100	47.500	43.158	923
2023-10-23	47.900	49.000	47.500	47.500	43.158	3,922
2023-10-20	47.700	48.100	46.800	47.800	43.430	1,360
2023-10-19	47.500	48.000	47.000	47.900	43.521	2,766
2023-10-18	50.000	50.000	48.100	48.600	44.157	1,435
2023-10-17	50.000	50.000	49.100	49.400	44.884	254
2023-10-16	48.100	50.200	48.100	50.000	45.429	1,874
2023-10-13	47.900	49.000	47.600	49.000	44.521	3,694
2023-10-12	47.000	47.900	46.400	47.900	43.521	3,297
2023-10-11	47.000	47.000	46.300	47.000	42.703	1,662
2023-10-10	45.900	46.300	45.400	46.300	42.067	9,246
2023-10-09	46.700	46.700	44.400	45.400	41.250	2,500
2023-10-06	47.000	47.000	46.200	46.700	42.431	1,366
2023-10-05	45.900	47.900	45.900	47.000	42.703	12,769
2023-10-04	45.900	46.000	45.600	45.900	41.704	2,261
2023-10-03	46.000	46.000	44.100	45.900	41.704	6,366
2023-10-02	46.000	46.000	44.300	45.500	41.341	4,706
2023-09-29	46.600	46.600	45.100	45.700	41.522	6,681
2023-09-28	46.900	47.000	46.300	46.300	42.067	1,689
2023-09-27	46.700	46.900	46.000	46.700	42.431	3,991
2023-09-26	47.200	47.200	46.800	46.800	42.522	3,455
2023-09-25	47.500	47.900	47.200	47.200	42.885	813
2023-09-22	47.100	48.000	47.000	47.200	42.885	1,821
2023-09-21	47.000	48.000	46.600	48.000	43.612	10,022
2023-09-20	47.300	47.900	47.000	47.000	42.703	6,499
2023-09-19	48.000	48.000	47.300	47.300	42.976	3,484
2023-09-18	47.500	48.800	47.500	48.000	43.612	4,041
2023-09-15	47.900	47.900	47.300	47.500	43.158	1,140
2023-09-14	47.100	47.900	46.700	47.900	43.521	4,300
2023-09-13	48.300	48.300	47.100	47.100	42.794	6,285
2023-09-12	48.600	48.600	48.300	48.300	43.885	3,586
2023-09-11	49.200	49.200	48.600	48.600	44.157	2,290

← NewerPage 13 of 21 · 1,257 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.