FM Mattsson Mora Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	49.600	50.200	49.100	49.100	44.611	2,720
2023-09-07	50.200	50.200	49.600	49.600	45.066	2,704
2023-09-06	49.800	50.600	49.600	49.600	45.066	1,061
2023-09-05	50.200	50.200	49.600	49.800	45.247	889
2023-09-04	50.600	50.600	49.500	50.400	45.793	3,965
2023-09-01	51.000	52.000	50.600	50.600	45.974	4,273
2023-08-31	51.400	51.400	50.600	51.000	46.338	2,449
2023-08-30	50.800	51.600	50.600	51.400	46.701	2,569
2023-08-29	51.600	51.600	50.600	50.800	46.156	2,618
2023-08-28	52.000	52.200	50.800	51.600	46.883	1,711
2023-08-25	50.000	51.000	47.600	49.900	45.338	5,200
2023-08-24	53.600	53.600	51.400	51.400	46.701	1,429
2023-08-23	51.000	52.600	50.200	52.600	47.791	4,573
2023-08-22	51.000	51.800	50.200	51.200	46.519	4,113
2023-08-21	53.000	53.000	50.600	51.200	46.519	2,046
2023-08-18	52.200	52.400	51.800	51.800	47.065	2,031
2023-08-17	52.400	52.400	51.800	52.200	47.428	3,356
2023-08-16	51.600	53.000	51.600	52.400	47.610	1,868
2023-08-15	51.400	52.200	51.400	51.800	47.065	2,728
2023-08-14	51.800	52.000	51.000	51.400	46.701	735
2023-08-11	52.000	53.200	51.600	51.800	47.065	1,998
2023-08-10	52.000	52.600	52.000	52.000	47.246	854
2023-08-09	52.600	52.600	52.000	52.000	47.246	126
2023-08-08	52.800	53.200	52.200	52.600	47.791	2,177
2023-08-07	54.200	54.200	52.400	52.800	47.973	3,361
2023-08-04	54.800	54.800	54.400	54.400	49.427	647
2023-08-03	56.800	56.800	54.200	54.800	49.790	746
2023-08-02	55.400	56.000	54.800	55.400	50.336	4,432
2023-08-01	55.600	56.000	54.800	56.000	50.881	5,251
2023-07-31	55.600	55.600	54.800	55.000	49.972	1,381
2023-07-28	54.600	55.600	54.600	55.200	50.154	1,314
2023-07-27	55.600	56.200	54.600	54.600	49.609	4,118
2023-07-26	55.600	56.000	53.600	55.600	50.517	3,350
2023-07-25	51.400	56.600	50.800	55.600	50.517	8,658
2023-07-24	50.600	51.200	50.600	51.000	46.338	651
2023-07-21	51.600	52.600	51.200	51.600	46.883	1,868
2023-07-20	49.900	54.800	49.900	51.600	46.883	7,867
2023-07-19	51.800	51.800	48.700	49.900	45.338	21,956
2023-07-18	51.800	51.800	51.400	51.600	46.883	975
2023-07-17	52.200	52.400	51.800	52.000	47.246	1,625
2023-07-14	53.800	53.800	52.000	52.200	47.428	3,342
2023-07-13	53.400	53.600	51.800	53.000	48.155	3,501
2023-07-12	53.000	54.000	52.600	53.400	48.518	1,969
2023-07-11	53.600	54.000	53.200	53.200	48.337	330
2023-07-10	52.800	54.000	52.800	53.600	48.700	347
2023-07-07	52.800	53.600	51.800	53.000	48.155	11,515
2023-07-06	53.000	53.800	52.800	53.800	48.882	1,532
2023-07-05	52.200	53.600	52.200	53.200	48.337	510
2023-07-04	53.000	53.400	52.000	53.400	48.518	1,388
2023-07-03	53.800	53.800	51.000	53.200	48.337	1,986
2023-06-30	53.800	54.400	53.200	53.800	48.882	675
2023-06-29	53.800	53.800	53.200	53.600	48.700	975
2023-06-28	53.000	53.600	52.200	53.600	48.700	3,468
2023-06-27	50.200	52.200	50.200	52.200	47.428	2,171
2023-06-26	51.400	52.600	51.000	52.600	47.791	5,373
2023-06-22	52.200	52.600	51.400	52.000	47.246	2,700
2023-06-21	53.200	53.600	51.800	52.200	47.428	7,668
2023-06-20	54.600	54.600	53.800	54.000	49.064	2,932
2023-06-19	56.400	60.600	54.400	54.600	49.609	3,494
2023-06-16	57.800	57.800	55.000	56.000	50.881	7,863

← NewerPage 14 of 22 · 1,261 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.