FM Mattsson Mora Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 223.50 | 228.00 | 220.50 | 228.00 | 64.110 | 3,414 |
| 2022-04-05 | 227.50 | 227.50 | 222.00 | 222.00 | 62.423 | 7,380 |
| 2022-04-04 | 225.00 | 227.50 | 224.50 | 225.50 | 63.407 | 3,564 |
| 2022-04-01 | 231.00 | 231.00 | 225.00 | 225.00 | 63.266 | 4,734 |
| 2022-03-31 | 237.00 | 238.00 | 228.00 | 231.00 | 64.954 | 12,813 |
| 2022-03-30 | 240.00 | 246.00 | 236.00 | 237.00 | 66.641 | 23,637 |
| 2022-03-29 | 230.00 | 240.00 | 230.00 | 238.00 | 66.922 | 9,546 |
| 2022-03-28 | 224.00 | 229.00 | 224.00 | 225.00 | 63.266 | 7,923 |
| 2022-03-25 | 225.00 | 229.00 | 220.00 | 220.00 | 61.861 | 7,212 |
| 2022-03-24 | 239.00 | 240.00 | 225.00 | 225.00 | 63.266 | 8,466 |
| 2022-03-23 | 244.00 | 245.00 | 233.00 | 239.00 | 67.203 | 8,058 |
| 2022-03-22 | 245.00 | 245.00 | 239.00 | 245.00 | 68.890 | 5,850 |
| 2022-03-21 | 231.00 | 245.00 | 231.00 | 243.00 | 68.328 | 35,031 |
| 2022-03-18 | 233.00 | 234.00 | 230.00 | 230.00 | 64.672 | 3,339 |
| 2022-03-17 | 230.00 | 235.00 | 229.00 | 233.00 | 65.516 | 6,108 |
| 2022-03-16 | 234.00 | 234.00 | 227.00 | 230.00 | 64.672 | 8,763 |
| 2022-03-15 | 231.00 | 235.00 | 223.00 | 223.00 | 62.704 | 11,172 |
| 2022-03-14 | 234.00 | 235.00 | 225.00 | 230.00 | 64.672 | 12,948 |
| 2022-03-11 | 218.00 | 223.00 | 217.00 | 223.00 | 62.704 | 3,816 |
| 2022-03-10 | 225.00 | 225.00 | 218.00 | 218.00 | 61.298 | 2,268 |
| 2022-03-09 | 205.00 | 223.00 | 205.00 | 223.00 | 62.704 | 8,982 |
| 2022-03-08 | 206.00 | 214.00 | 206.00 | 208.00 | 58.486 | 7,974 |
| 2022-03-07 | 204.00 | 213.00 | 199.50 | 213.00 | 59.892 | 12,042 |
| 2022-03-04 | 223.00 | 223.00 | 209.00 | 209.00 | 58.768 | 20,805 |
| 2022-03-03 | 235.00 | 235.00 | 220.00 | 223.00 | 62.704 | 7,545 |
| 2022-03-02 | 220.00 | 226.00 | 212.00 | 222.00 | 62.423 | 24,444 |
| 2022-03-01 | 225.00 | 226.00 | 220.00 | 222.00 | 62.423 | 10,767 |
| 2022-02-28 | 226.00 | 230.00 | 222.00 | 225.00 | 63.266 | 14,244 |
| 2022-02-25 | 220.00 | 230.00 | 217.00 | 227.00 | 63.829 | 19,179 |
| 2022-02-24 | 224.00 | 224.00 | 208.00 | 219.00 | 61.579 | 29,460 |
| 2022-02-23 | 212.00 | 236.00 | 212.00 | 224.00 | 62.985 | 41,190 |
| 2022-02-22 | 203.00 | 213.00 | 195.00 | 208.00 | 58.486 | 22,140 |
| 2022-02-21 | 219.00 | 219.00 | 200.00 | 203.00 | 57.080 | 29,181 |
| 2022-02-18 | 218.00 | 220.00 | 215.00 | 220.00 | 61.861 | 10,170 |
| 2022-02-17 | 222.00 | 223.00 | 218.00 | 220.00 | 61.861 | 13,485 |
| 2022-02-16 | 222.00 | 225.00 | 220.00 | 225.00 | 63.266 | 3,027 |
| 2022-02-15 | 220.00 | 225.00 | 220.00 | 222.00 | 62.423 | 5,253 |
| 2022-02-14 | 225.00 | 225.00 | 215.00 | 220.00 | 61.861 | 11,940 |
| 2022-02-11 | 226.00 | 227.00 | 219.00 | 226.00 | 63.548 | 21,714 |
| 2022-02-10 | 228.00 | 231.00 | 222.00 | 228.00 | 64.110 | 19,053 |
| 2022-02-09 | 231.00 | 233.00 | 224.00 | 228.00 | 64.110 | 7,194 |
| 2022-02-08 | 240.00 | 240.00 | 229.00 | 229.00 | 64.391 | 7,098 |
| 2022-02-07 | 237.00 | 238.00 | 231.00 | 238.00 | 66.922 | 7,587 |
| 2022-02-04 | 234.00 | 243.00 | 234.00 | 237.00 | 66.641 | 10,764 |
| 2022-02-03 | 240.00 | 240.00 | 234.00 | 234.00 | 65.797 | 8,385 |
| 2022-02-02 | 242.00 | 242.00 | 239.00 | 239.00 | 67.203 | 6,204 |
| 2022-02-01 | 243.00 | 246.00 | 238.00 | 238.00 | 66.922 | 21,996 |
| 2022-01-31 | 223.00 | 238.00 | 223.00 | 238.00 | 66.922 | 16,509 |
| 2022-01-28 | 228.00 | 228.00 | 223.00 | 223.00 | 62.704 | 2,523 |
| 2022-01-27 | 229.00 | 233.00 | 226.00 | 226.00 | 63.548 | 9,990 |
| 2022-01-26 | 227.00 | 233.00 | 222.00 | 229.00 | 64.391 | 6,285 |
| 2022-01-25 | 222.00 | 231.00 | 222.00 | 225.00 | 63.266 | 23,457 |
| 2022-01-24 | 232.00 | 232.00 | 219.00 | 222.00 | 62.423 | 36,228 |
| 2022-01-21 | 232.00 | 232.00 | 228.00 | 232.00 | 65.235 | 12,144 |
| 2022-01-20 | 234.00 | 234.00 | 231.00 | 232.00 | 65.235 | 3,549 |
| 2022-01-19 | 226.00 | 238.00 | 225.00 | 235.00 | 66.078 | 12,090 |
| 2022-01-18 | 232.00 | 234.00 | 224.00 | 228.00 | 64.110 | 19,896 |
| 2022-01-17 | 237.00 | 237.00 | 230.00 | 230.00 | 64.672 | 20,442 |
| 2022-01-14 | 248.00 | 248.00 | 237.00 | 237.00 | 66.641 | 14,424 |
| 2022-01-13 | 232.00 | 249.00 | 232.00 | 249.00 | 70.015 | 10,053 |
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.