FM Mattsson Mora Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	77.800	79.000	75.800	77.800	77.800	6,834
2026-07-23	79.800	79.800	76.400	76.400	76.400	987
2026-07-22	77.000	79.800	77.000	79.800	79.800	3,768
2026-07-21	79.400	80.000	77.600	77.600	77.600	2,873
2026-07-20	79.000	79.600	78.400	79.200	79.200	3,131
2026-07-17	77.600	79.800	76.800	79.000	79.000	4,747
2026-07-16	78.800	79.200	76.400	78.400	78.400	3,788
2026-07-15	76.200	78.800	75.400	78.400	78.400	7,036
2026-07-14	78.400	78.800	76.000	76.000	76.000	5,520
2026-07-13	79.000	79.200	77.400	78.200	78.200	2,745
2026-07-10	77.400	79.800	77.400	78.200	78.200	4,363
2026-07-09	75.000	78.800	73.800	78.000	78.000	6,042
2026-07-08	73.800	75.400	73.600	75.000	75.000	1,978
2026-07-07	75.000	75.600	74.000	75.600	75.600	7,314
2026-07-06	78.000	78.200	74.600	75.200	75.200	13,434
2026-07-03	74.200	78.600	74.200	78.000	78.000	8,735
2026-07-02	73.200	75.600	72.400	74.400	74.400	6,304
2026-07-01	72.600	74.000	72.200	73.400	73.400	8,653
2026-06-30	73.400	75.000	73.400	73.400	73.400	8,033
2026-06-29	75.600	76.600	73.200	73.200	73.200	10,519
2026-06-26	75.600	75.800	74.000	74.400	74.400	6,370
2026-06-25	78.200	80.000	75.700	75.800	75.800	9,990
2026-06-24	76.000	79.000	76.000	79.000	79.000	8,360
2026-06-23	74.800	76.600	74.600	76.600	76.600	4,112
2026-06-22	74.600	76.200	74.000	76.000	76.000	10,729
2026-06-18	76.000	76.400	74.000	74.000	74.000	11,514
2026-06-17	78.000	78.000	76.000	77.000	77.000	8,867
2026-06-16	74.200	77.800	74.200	77.600	77.600	32,056
2026-06-15	70.200	75.800	69.800	72.800	72.800	33,879
2026-06-12	69.800	71.200	68.000	70.800	70.800	38,341
2026-06-11	71.000	72.400	70.800	71.800	71.800	3,938
2026-06-10	72.800	72.800	70.800	71.200	71.200	4,049
2026-06-09	72.200	73.000	71.000	71.800	71.800	3,758
2026-06-08	71.800	72.200	70.200	72.200	72.200	13,217
2026-06-05	73.800	73.800	71.800	72.000	72.000	10,208
2026-06-04	71.800	73.800	70.800	73.600	73.600	21,370
2026-06-03	71.800	74.000	70.400	71.800	71.800	28,488
2026-06-02	73.000	74.200	71.800	72.000	72.000	36,077
2026-06-01	75.000	76.800	73.000	73.400	73.400	75,145
2026-05-29	79.400	79.400	75.000	78.200	78.200	57,385
2026-05-28	82.000	82.000	78.400	79.200	79.200	11,069
2026-05-27	80.200	82.000	80.000	80.600	80.600	15,755
2026-05-26	81.600	82.800	80.200	80.400	80.400	5,175
2026-05-25	81.600	83.600	81.000	81.800	81.800	13,739
2026-05-22	82.600	84.400	81.200	81.200	81.200	11,650
2026-05-21	84.400	86.000	81.200	83.000	81.750	18,413
2026-05-20	83.400	85.400	83.400	85.000	83.720	5,024
2026-05-19	83.800	84.600	83.400	83.600	82.341	3,025
2026-05-18	83.000	85.000	82.600	83.600	82.341	7,484
2026-05-15	85.000	85.400	83.000	83.800	82.538	10,039
2026-05-13	82.000	86.000	82.000	85.400	84.114	11,449
2026-05-12	82.800	82.800	82.000	82.200	80.962	5,139
2026-05-11	85.000	85.000	80.600	83.000	81.750	17,552
2026-05-08	84.200	85.200	82.200	85.200	83.917	7,723
2026-05-07	88.000	88.000	80.000	84.000	82.735	53,286
2026-05-06	89.800	91.200	83.400	86.000	84.705	41,753
2026-05-05	94.200	94.200	89.200	89.800	88.448	14,265
2026-05-04	94.000	95.600	93.400	94.800	93.372	20,801
2026-04-30	93.200	94.400	91.400	94.000	92.584	10,145
2026-04-29	90.800	93.400	89.000	93.400	91.993	8,207

← NewerPage 2 of 5 · 249 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.