FM Mattsson Mora Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	49.450	49.550	48.500	49.150	42.907	11,719
2022-09-26	51.000	51.200	49.100	49.450	43.169	3,823
2022-09-23	51.400	52.000	49.000	51.900	45.308	37,310
2022-09-22	51.100	51.800	49.700	51.400	44.871	19,070
2022-09-21	53.000	53.000	51.000	52.000	45.395	19,106
2022-09-20	54.500	55.500	53.500	53.500	46.704	8,050
2022-09-19	55.700	55.700	54.500	54.500	47.577	2,323
2022-09-16	55.200	56.000	55.200	55.700	48.625	1,122
2022-09-15	54.700	55.800	54.700	55.200	48.189	1,627
2022-09-14	55.400	55.400	52.600	54.700	47.752	8,933
2022-09-13	55.600	56.200	55.500	55.800	48.712	8,513
2022-09-12	58.000	58.000	55.000	55.200	48.189	3,160
2022-09-09	54.500	56.300	54.400	55.500	48.450	5,795
2022-09-08	55.200	55.200	54.600	54.800	47.839	5,057
2022-09-07	59.000	59.000	55.100	55.400	48.363	6,979
2022-09-06	60.000	60.100	57.300	57.300	50.022	3,874
2022-09-05	60.700	60.900	59.800	60.000	52.379	3,454
2022-09-02	61.200	62.400	60.200	62.400	54.474	12,672
2022-09-01	63.700	64.000	61.200	61.200	53.426	8,772
2022-08-31	62.100	63.700	61.000	63.700	55.609	26,665
2022-08-30	60.500	62.300	60.000	62.100	54.212	14,481
2022-08-29	63.100	63.100	59.800	60.500	52.815	4,900
2022-08-26	64.000	64.000	61.000	63.100	55.085	20,909
2022-08-25	62.000	62.900	59.000	61.500	53.688	140,969
2022-08-24	59.800	62.000	58.800	61.400	53.601	6,254
2022-08-23	59.400	59.800	57.000	58.700	51.244	16,207
2022-08-22	62.000	62.400	59.400	59.400	51.855	6,298
2022-08-19	61.000	61.600	60.600	61.000	53.252	3,578
2022-08-18	60.000	62.200	58.100	60.900	53.165	15,936
2022-08-17	62.500	63.200	61.200	61.200	53.426	2,315
2022-08-16	60.800	63.200	60.800	62.500	54.561	3,707
2022-08-15	59.800	62.000	59.500	60.600	52.903	3,864
2022-08-12	58.000	61.400	58.000	59.800	52.204	7,518
2022-08-11	58.100	60.000	58.100	58.200	50.807	6,094
2022-08-10	57.900	58.200	56.100	58.100	50.720	6,795
2022-08-09	59.400	60.000	56.200	59.000	51.506	7,692
2022-08-08	59.100	60.000	58.300	60.000	52.379	8,348
2022-08-05	61.000	61.500	59.100	59.100	51.593	6,159
2022-08-04	61.400	62.000	58.800	60.300	52.641	10,130
2022-08-03	62.200	63.500	61.400	61.400	53.601	3,607
2022-08-02	63.500	63.600	62.200	62.600	54.649	4,382
2022-08-01	63.100	63.500	61.500	63.200	55.172	4,486
2022-07-29	65.200	65.200	61.500	63.100	55.085	22,587
2022-07-28	67.600	67.600	64.800	65.200	56.918	3,813
2022-07-27	67.000	71.700	64.200	67.000	58.490	23,933
2022-07-26	65.800	66.500	65.100	65.500	57.180	6,601
2022-07-25	57.600	65.000	57.600	64.600	56.395	22,085
2022-07-22	57.200	57.700	57.000	57.700	50.371	1,606
2022-07-21	57.300	57.800	57.300	57.400	50.109	5,852
2022-07-20	57.700	57.700	57.100	57.300	50.022	2,221
2022-07-19	54.600	57.700	54.200	57.700	50.371	5,951
2022-07-18	54.000	54.500	54.000	54.100	47.228	6,403
2022-07-15	55.000	55.000	52.600	54.000	47.141	2,663
2022-07-14	56.800	56.800	55.000	55.500	48.450	3,550
2022-07-13	56.100	57.200	56.100	56.800	49.585	1,476
2022-07-12	60.500	60.500	56.100	56.100	48.974	1,878
2022-07-11	56.000	61.400	55.000	57.600	50.284	3,645
2022-07-08	61.500	61.500	57.400	57.400	50.109	4,457
2022-07-07	59.700	60.100	59.300	59.900	52.292	6,199
2022-07-06	54.900	60.600	54.400	59.700	52.117	24,374

← NewerPage 18 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.