FM Mattsson Mora Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	53.100	54.300	53.100	54.000	47.141	404
2023-03-15	55.000	55.600	53.000	53.000	46.268	3,131
2023-03-14	54.600	55.900	54.400	55.000	48.014	872
2023-03-13	56.400	56.500	54.100	54.600	47.665	4,996
2023-03-10	57.600	58.200	56.000	56.000	48.887	3,573
2023-03-09	57.700	58.600	57.000	57.000	49.760	2,912
2023-03-08	56.600	58.600	56.600	57.600	50.284	3,154
2023-03-07	57.100	58.700	56.200	56.600	49.411	4,079
2023-03-06	58.200	58.600	57.000	57.100	49.847	4,464
2023-03-03	59.000	59.000	57.600	58.200	50.807	3,725
2023-03-02	59.000	59.400	58.500	59.000	51.506	671
2023-03-01	59.500	59.500	58.200	59.400	51.855	3,145
2023-02-28	59.300	61.000	59.000	59.500	51.942	8,521
2023-02-27	59.500	60.000	57.000	59.700	52.117	12,262
2023-02-24	61.400	61.400	56.000	60.000	52.379	12,494
2023-02-23	64.000	64.000	61.400	61.400	53.601	962
2023-02-22	59.900	63.900	59.900	63.900	55.783	7,524
2023-02-21	61.100	62.600	59.900	61.000	53.252	7,546
2023-02-20	61.500	63.900	61.000	61.100	53.339	4,040
2023-02-17	62.000	62.000	58.300	61.500	53.688	6,616
2023-02-16	62.100	62.700	62.000	62.700	54.736	2,878
2023-02-15	64.000	64.000	62.100	62.100	54.212	3,783
2023-02-14	64.200	65.000	64.000	64.000	55.871	1,271
2023-02-13	64.000	66.800	63.000	64.200	56.045	3,249
2023-02-10	65.400	65.400	62.500	64.000	55.871	1,763
2023-02-09	64.000	67.000	64.000	65.600	57.268	1,927
2023-02-08	65.500	67.200	64.000	64.000	55.871	7,945
2023-02-07	65.000	65.000	62.000	65.000	56.744	5,845
2023-02-06	64.200	66.000	63.000	65.900	57.529	9,029
2023-02-03	60.300	66.000	58.000	64.200	56.045	5,403
2023-02-02	62.500	66.300	57.000	60.300	52.641	20,001
2023-02-01	62.500	63.200	60.200	62.100	54.212	8,059
2023-01-31	63.000	63.400	62.500	63.400	55.347	1,508
2023-01-30	62.800	63.900	60.400	62.600	54.649	1,872
2023-01-27	62.100	62.800	62.100	62.800	54.823	897
2023-01-26	61.000	64.000	60.100	62.200	54.299	3,822
2023-01-25	62.000	62.000	59.000	60.200	52.553	5,421
2023-01-24	59.200	62.000	58.700	62.000	54.125	3,959
2023-01-23	59.500	59.600	57.500	59.200	51.680	6,959
2023-01-20	61.900	61.900	59.000	59.500	51.942	3,468
2023-01-19	60.400	62.000	59.600	60.600	52.903	5,904
2023-01-18	59.400	60.400	57.800	60.100	52.466	6,226
2023-01-17	59.400	59.400	57.600	59.400	51.855	4,575
2023-01-16	60.000	60.500	59.000	59.400	51.855	1,343
2023-01-13	58.000	59.000	57.500	59.000	51.506	1,945
2023-01-12	58.000	58.000	57.000	58.000	50.633	3,318
2023-01-11	57.100	58.900	57.000	58.000	50.633	4,388
2023-01-10	57.100	58.500	57.000	58.200	50.807	7,982
2023-01-09	58.300	60.200	57.100	57.600	50.284	10,011
2023-01-05	62.600	62.600	57.300	58.200	50.807	3,196
2023-01-04	63.800	65.000	61.900	62.600	54.649	7,866
2023-01-03	66.000	69.900	63.800	63.800	55.696	4,920
2023-01-02	60.900	65.000	60.900	64.500	56.307	61,155
2022-12-30	59.500	60.600	59.200	60.600	52.903	4,670
2022-12-29	59.600	60.000	58.600	59.500	51.942	9,309
2022-12-28	57.400	59.000	57.200	58.900	51.419	10,654
2022-12-27	57.400	57.500	56.800	57.200	49.934	3,086
2022-12-23	58.600	58.600	57.100	57.400	50.109	3,742
2022-12-22	57.000	58.800	56.900	57.800	50.458	5,506
2022-12-21	56.200	57.200	56.200	56.900	49.673	2,948

← NewerPage 16 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.