FM Mattsson Mora Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	55.400	55.400	54.800	54.900	47.927	2,490
2022-07-04	61.800	61.800	54.300	55.400	48.363	9,369
2022-07-01	53.100	61.500	53.100	59.400	51.855	10,977
2022-06-30	55.500	55.500	51.800	53.100	46.355	8,988
2022-06-29	56.000	56.000	54.400	55.600	48.538	2,361
2022-06-28	58.000	58.900	56.000	56.000	48.887	4,230
2022-06-27	57.300	57.800	54.300	57.000	49.760	11,661
2022-06-23	55.500	57.400	53.500	57.300	50.022	11,032
2022-06-22	58.000	58.000	53.600	55.500	48.450	10,628
2022-06-21	59.000	59.000	57.000	58.000	50.633	4,555
2022-06-20	59.500	62.400	58.500	58.500	51.069	3,458
2022-06-17	64.000	64.000	59.500	59.500	51.942	9,185
2022-06-16	62.700	63.000	60.000	60.600	52.903	7,409
2022-06-15	61.100	65.800	61.100	62.700	54.736	12,285
2022-06-14	63.500	65.500	60.300	61.100	53.339	5,363
2022-06-13	67.400	67.500	63.000	63.500	55.434	11,023
2022-06-10	70.000	70.000	67.500	67.500	58.926	10,418
2022-06-09	67.420	70.990	67.420	70.400	61.458	7,470
2022-06-08	74.890	74.890	66.500	68.990	60.227	22,102
2022-06-07	210.50	213.50	208.50	210.50	61.254	9,966
2022-06-03	215.00	215.00	209.00	210.50	61.254	3,912
2022-06-02	217.00	218.50	212.00	214.50	62.418	5,451
2022-06-01	216.50	224.00	216.50	219.00	63.728	14,013
2022-05-31	209.00	216.50	209.00	216.50	63.000	25,044
2022-05-30	211.00	213.00	206.50	209.00	60.818	6,663
2022-05-27	207.00	210.00	203.50	206.50	60.090	19,671
2022-05-25	212.50	212.50	207.00	207.00	60.236	3,054
2022-05-24	214.00	214.00	207.50	212.50	61.836	25,212
2022-05-23	220.00	220.00	212.00	214.00	62.273	2,007
2022-05-20	216.00	218.00	211.00	212.00	61.691	10,065
2022-05-19	218.00	220.00	213.50	215.50	62.709	8,043
2022-05-18	217.50	217.50	215.00	216.00	62.855	4,221
2022-05-17	221.00	221.00	216.00	216.00	62.855	8,505
2022-05-16	218.00	218.00	214.00	214.00	62.273	9,564
2022-05-13	219.00	220.00	215.00	218.00	63.437	16,521
2022-05-12	219.00	227.00	215.50	222.50	62.564	19,011
2022-05-11	215.00	222.00	215.00	219.00	61.579	15,168
2022-05-10	214.50	220.00	214.00	215.00	60.455	15,099
2022-05-09	219.00	219.50	214.00	214.00	60.173	10,404
2022-05-06	225.00	225.00	219.00	220.50	62.001	5,775
2022-05-05	222.00	228.50	222.00	226.50	63.688	6,993
2022-05-04	221.00	222.00	218.50	221.00	62.142	9,732
2022-05-03	217.00	222.00	216.50	219.00	61.579	13,761
2022-05-02	220.50	220.50	215.00	217.00	61.017	6,066
2022-04-29	217.00	221.00	214.50	220.50	62.001	6,129
2022-04-28	216.50	217.00	213.50	214.00	60.173	5,085
2022-04-27	221.00	222.50	216.00	216.50	60.876	4,575
2022-04-26	212.50	227.00	212.00	219.00	61.579	10,053
2022-04-25	216.50	216.50	210.50	212.50	59.752	8,946
2022-04-22	222.00	222.50	217.00	217.00	61.017	9,369
2022-04-21	223.00	223.50	220.00	222.00	62.423	10,155
2022-04-20	225.00	226.50	223.00	223.00	62.704	4,026
2022-04-19	229.00	229.00	223.00	225.00	63.266	1,608
2022-04-14	226.00	227.50	221.00	221.00	62.142	1,728
2022-04-13	230.00	230.00	221.00	221.00	62.142	4,485
2022-04-12	229.00	229.00	220.00	221.00	62.142	7,419
2022-04-11	229.00	231.00	227.00	229.00	64.391	5,784
2022-04-08	234.00	236.50	222.00	227.00	63.829	5,835
2022-04-07	239.00	240.00	228.00	231.50	65.094	15,078
2022-04-06	223.50	228.00	220.50	228.00	64.110	3,414

← NewerPage 19 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.