FM Mattsson Mora Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	57.000	58.000	57.000	58.000	52.698	1,151
2023-06-14	58.000	58.600	57.200	57.400	52.153	4,021
2023-06-13	59.200	59.200	58.000	58.000	52.698	4,000
2023-06-12	59.000	59.200	58.400	59.200	53.788	8,092
2023-06-09	59.400	60.000	58.600	59.200	53.788	3,211
2023-06-08	59.400	59.600	59.000	59.400	53.970	4,197
2023-06-07	60.400	60.400	58.800	59.600	54.152	1,736
2023-06-05	59.000	61.000	59.000	60.400	54.878	4,110
2023-06-02	59.600	59.600	58.600	59.000	53.606	1,052
2023-06-01	61.000	61.000	58.600	59.600	54.152	3,724
2023-05-31	61.400	61.400	59.400	61.000	55.424	3,667
2023-05-30	60.400	61.600	60.400	61.400	55.787	508
2023-05-29	61.800	62.000	60.000	60.200	54.697	3,018
2023-05-26	60.800	62.000	60.800	61.800	56.150	2,469
2023-05-25	60.600	60.600	59.400	60.200	54.697	1,905
2023-05-24	63.000	63.400	59.200	60.600	55.060	2,142
2023-05-23	63.000	63.000	59.800	60.600	55.060	1,795
2023-05-22	62.400	63.000	60.600	60.800	55.242	5,649
2023-05-19	62.400	62.400	61.200	62.400	56.696	335,835
2023-05-17	62.400	62.400	60.000	61.800	56.150	1,658
2023-05-16	61.000	64.000	61.000	62.000	56.332	6,998
2023-05-15	61.400	62.000	60.400	62.000	56.332	2,972
2023-05-12	63.800	63.800	60.800	61.400	55.787	4,294
2023-05-11	63.400	65.200	63.400	63.800	55.696	4,192
2023-05-10	65.600	67.000	63.000	63.400	55.347	6,183
2023-05-09	62.400	65.600	61.200	65.600	57.268	15,043
2023-05-08	60.000	62.000	58.800	61.200	53.426	14,000
2023-05-05	56.000	59.000	56.000	58.000	50.633	1,437
2023-05-04	58.600	59.000	57.800	59.000	51.506	3,480
2023-05-03	57.000	58.200	56.600	58.200	50.807	1,149
2023-05-02	55.400	56.600	55.400	56.600	49.411	713
2023-04-28	57.000	57.000	55.000	55.400	48.363	4,234
2023-04-27	56.200	57.000	56.000	57.000	49.760	941
2023-04-26	57.200	57.200	56.200	56.200	49.062	1,233
2023-04-25	57.000	58.600	56.000	57.400	50.109	1,865
2023-04-24	57.200	57.200	56.000	56.200	49.062	4,720
2023-04-21	57.200	57.200	56.000	57.200	49.934	436
2023-04-20	57.200	57.200	56.600	57.000	49.760	19,682
2023-04-19	56.400	59.000	56.000	57.400	50.109	892
2023-04-18	55.200	58.600	55.200	56.600	49.411	3,565
2023-04-17	60.000	60.400	57.400	58.400	50.982	5,880
2023-04-14	55.400	60.000	55.400	60.000	52.379	7,205
2023-04-13	55.600	56.800	54.600	55.000	48.014	7,197
2023-04-12	55.400	57.200	55.400	55.600	48.538	859
2023-04-11	54.800	56.000	54.600	55.200	48.189	1,996
2023-04-06	55.200	56.800	55.200	56.000	48.887	1,082
2023-04-05	56.600	56.800	55.200	55.200	48.189	4,168
2023-04-04	59.000	59.000	55.600	56.800	49.585	1,032
2023-04-03	60.000	60.000	55.600	55.600	48.538	7,216
2023-03-31	56.000	57.000	55.600	57.000	49.760	1,234
2023-03-30	57.000	57.000	55.800	56.000	48.887	5,527
2023-03-29	57.200	57.200	56.200	57.000	49.760	236
2023-03-28	56.500	57.600	56.200	57.200	49.934	564
2023-03-27	56.800	58.600	56.200	56.800	49.585	2,536
2023-03-24	56.600	58.600	56.600	56.600	49.411	1,961
2023-03-23	56.000	56.600	55.600	55.700	48.625	2,190
2023-03-22	55.000	55.600	54.000	55.600	48.538	970
2023-03-21	55.200	55.300	54.400	54.400	47.490	991
2023-03-20	54.700	57.000	54.300	55.800	48.712	5,166
2023-03-17	53.500	56.200	53.500	54.700	47.752	2,425

← NewerPage 15 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.