FM Mattsson Mora Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	56.000	56.900	55.600	56.900	49.673	634
2022-12-19	55.000	56.000	54.000	56.000	48.887	8,087
2022-12-16	53.700	55.100	53.700	55.000	48.014	3,306
2022-12-15	54.000	55.300	53.600	53.700	46.879	10,723
2022-12-14	53.700	55.000	53.700	54.000	47.141	16,978
2022-12-13	54.900	54.900	53.000	53.700	46.879	2,843
2022-12-12	53.500	54.900	53.500	54.900	47.927	7,287
2022-12-09	53.700	54.000	53.600	53.800	46.966	7,125
2022-12-08	54.000	54.400	53.600	54.100	47.228	1,328
2022-12-07	52.300	54.300	52.300	54.100	47.228	6,249
2022-12-06	53.600	53.600	51.900	52.300	45.657	12,723
2022-12-05	52.000	53.400	52.000	52.700	46.006	20,892
2022-12-02	49.000	52.000	49.000	52.000	45.395	5,425
2022-12-01	49.800	51.600	49.000	49.550	43.256	14,534
2022-11-30	50.300	50.300	49.000	49.750	43.431	3,402
2022-11-29	50.300	50.500	49.150	50.400	43.998	7,076
2022-11-28	50.500	50.500	49.000	50.200	43.824	6,426
2022-11-25	51.800	51.800	50.200	50.500	44.086	1,057
2022-11-24	50.000	50.800	49.000	50.800	44.347	5,529
2022-11-23	51.900	52.900	49.200	50.000	43.649	9,457
2022-11-22	53.800	53.800	51.600	51.900	45.308	4,742
2022-11-21	50.300	52.900	50.300	51.900	45.308	5,510
2022-11-18	52.000	52.000	50.000	50.300	43.911	3,766
2022-11-17	53.900	53.900	50.400	51.600	45.046	13,105
2022-11-16	53.500	55.000	53.500	54.300	47.403	4,781
2022-11-15	52.200	54.000	51.900	53.500	46.704	3,575
2022-11-14	53.600	53.600	51.100	51.900	45.308	5,247
2022-11-11	52.000	55.800	52.000	53.000	46.268	4,024
2022-11-10	50.200	51.400	50.000	50.700	44.260	7,073
2022-11-09	52.000	52.600	50.100	50.200	43.824	17,840
2022-11-08	54.000	54.000	52.700	52.700	46.006	2,695
2022-11-07	53.200	55.000	53.000	54.000	47.141	6,821
2022-11-04	53.800	54.000	53.000	53.200	46.443	2,134
2022-11-03	55.000	55.000	53.000	53.800	46.966	8,626
2022-11-02	55.500	55.800	54.500	55.000	48.014	1,268
2022-11-01	54.000	55.200	54.000	54.200	47.316	2,990
2022-10-31	55.100	55.100	53.200	53.800	46.966	4,639
2022-10-28	55.500	57.000	52.000	55.000	48.014	13,612
2022-10-27	56.200	58.000	56.200	57.000	49.760	5,207
2022-10-26	57.000	57.800	56.000	56.300	49.149	2,310
2022-10-25	57.000	57.000	55.000	56.000	48.887	3,869
2022-10-24	55.700	57.900	55.600	55.800	48.712	3,075
2022-10-21	56.100	56.200	55.600	55.700	48.625	2,348
2022-10-20	57.200	57.200	56.000	56.100	48.974	975
2022-10-19	57.800	58.000	56.400	57.200	49.934	3,427
2022-10-18	55.800	59.400	53.600	57.800	50.458	7,119
2022-10-17	53.600	55.100	53.100	53.100	46.355	4,168
2022-10-14	56.600	56.700	53.300	53.600	46.792	7,071
2022-10-13	55.400	57.000	55.300	56.100	48.974	7,981
2022-10-12	53.400	59.800	53.400	55.300	48.276	4,086
2022-10-11	57.000	57.000	52.800	53.400	46.617	3,484
2022-10-10	57.900	58.400	56.000	56.000	48.887	4,339
2022-10-07	56.000	60.000	55.900	57.900	50.546	2,481
2022-10-06	56.000	56.000	53.000	55.000	48.014	1,513
2022-10-05	54.500	55.600	54.500	54.600	47.665	1,453
2022-10-04	53.000	55.000	53.000	54.600	47.665	2,365
2022-10-03	50.000	53.900	50.000	53.000	46.268	7,109
2022-09-30	49.400	50.000	49.000	49.450	43.169	1,727
2022-09-29	49.400	50.000	48.900	49.400	43.125	3,704
2022-09-28	49.600	50.000	48.400	49.400	43.125	5,399

← NewerPage 17 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.