FM Mattsson Mora Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-12 | 236.00 | 236.00 | 231.00 | 232.00 | 65.235 | 6,450 |
| 2022-01-11 | 234.00 | 237.00 | 234.00 | 234.00 | 65.797 | 8,127 |
| 2022-01-10 | 247.00 | 247.00 | 233.00 | 233.00 | 65.516 | 13,047 |
| 2022-01-07 | 246.00 | 246.00 | 240.00 | 246.00 | 69.171 | 8,967 |
| 2022-01-05 | 249.00 | 249.00 | 243.00 | 246.00 | 69.171 | 10,026 |
| 2022-01-04 | 247.00 | 250.00 | 241.00 | 247.00 | 69.453 | 22,038 |
| 2022-01-03 | 245.00 | 251.00 | 245.00 | 250.00 | 70.296 | 13,062 |
| 2021-12-30 | 252.00 | 254.00 | 241.00 | 244.00 | 68.609 | 78,864 |
| 2021-12-29 | 255.00 | 255.00 | 246.00 | 252.00 | 70.858 | 19,425 |
| 2021-12-28 | 256.00 | 259.00 | 253.00 | 255.00 | 71.702 | 15,234 |
| 2021-12-27 | 256.00 | 259.00 | 256.00 | 256.00 | 71.983 | 10,533 |
| 2021-12-23 | 254.00 | 259.00 | 250.00 | 255.00 | 71.702 | 40,455 |
| 2021-12-22 | 239.00 | 255.00 | 239.00 | 254.00 | 71.421 | 33,006 |
| 2021-12-21 | 239.00 | 239.00 | 236.00 | 237.00 | 66.641 | 18,075 |
| 2021-12-20 | 242.00 | 247.00 | 236.00 | 237.00 | 66.641 | 26,745 |
| 2021-12-17 | 248.00 | 248.00 | 234.00 | 240.00 | 67.484 | 12,831 |
| 2021-12-16 | 233.00 | 248.00 | 233.00 | 248.00 | 69.734 | 42,300 |
| 2021-12-15 | 235.00 | 236.00 | 229.00 | 230.00 | 64.672 | 12,471 |
| 2021-12-14 | 239.00 | 242.00 | 231.00 | 233.00 | 65.516 | 19,404 |
| 2021-12-13 | 242.00 | 242.00 | 238.00 | 240.00 | 67.484 | 6,528 |
| 2021-12-10 | 240.00 | 240.00 | 238.00 | 240.00 | 67.484 | 4,245 |
| 2021-12-09 | 232.00 | 240.00 | 232.00 | 240.00 | 67.484 | 13,206 |
| 2021-12-08 | 240.00 | 240.00 | 230.00 | 231.00 | 64.954 | 11,472 |
| 2021-12-07 | 230.00 | 240.00 | 230.00 | 240.00 | 67.484 | 8,040 |
| 2021-12-06 | 235.00 | 236.00 | 228.00 | 230.00 | 64.672 | 15,042 |
| 2021-12-03 | 242.00 | 244.00 | 237.00 | 237.00 | 66.641 | 16,203 |
| 2021-12-02 | 245.00 | 246.00 | 240.00 | 241.00 | 67.765 | 13,404 |
| 2021-12-01 | 249.00 | 249.00 | 242.00 | 245.00 | 68.890 | 23,319 |
| 2021-11-30 | 240.00 | 249.00 | 234.00 | 249.00 | 70.015 | 38,148 |
| 2021-11-29 | 241.00 | 247.00 | 240.00 | 240.00 | 67.484 | 25,320 |
| 2021-11-26 | 252.00 | 252.00 | 240.00 | 241.00 | 67.765 | 42,762 |
| 2021-11-25 | 251.00 | 257.00 | 250.00 | 255.00 | 71.702 | 13,347 |
| 2021-11-24 | 255.00 | 257.00 | 247.00 | 250.00 | 70.296 | 11,496 |
| 2021-11-23 | 259.00 | 259.00 | 252.00 | 254.00 | 71.421 | 16,221 |
| 2021-11-22 | 260.00 | 267.00 | 255.00 | 259.00 | 72.827 | 14,163 |
| 2021-11-19 | 265.00 | 265.00 | 256.00 | 257.00 | 72.264 | 14,007 |
| 2021-11-18 | 262.00 | 276.00 | 262.00 | 265.00 | 74.514 | 25,950 |
| 2021-11-17 | 255.00 | 263.00 | 251.00 | 262.00 | 73.670 | 21,576 |
| 2021-11-16 | 254.00 | 255.00 | 252.00 | 253.00 | 71.140 | 10,278 |
| 2021-11-15 | 250.00 | 255.00 | 246.00 | 254.00 | 71.421 | 21,666 |
| 2021-11-12 | 249.00 | 253.00 | 249.00 | 252.00 | 70.858 | 6,582 |
| 2021-11-11 | 248.00 | 252.00 | 248.00 | 249.00 | 70.015 | 8,607 |
| 2021-11-10 | 252.00 | 252.00 | 244.00 | 248.00 | 69.734 | 12,891 |
| 2021-11-09 | 246.00 | 255.00 | 245.00 | 254.00 | 71.421 | 16,374 |
| 2021-11-08 | 240.00 | 251.00 | 238.00 | 247.00 | 69.453 | 20,847 |
| 2021-11-05 | 246.00 | 246.00 | 239.00 | 239.00 | 67.203 | 17,703 |
| 2021-11-04 | 247.00 | 250.00 | 246.00 | 246.00 | 69.171 | 6,531 |
| 2021-11-03 | 251.00 | 255.00 | 247.00 | 247.00 | 69.453 | 8,640 |
| 2021-11-02 | 248.00 | 253.00 | 243.00 | 251.00 | 70.577 | 11,604 |
| 2021-11-01 | 251.00 | 251.00 | 241.00 | 249.00 | 70.015 | 29,826 |
| 2021-10-29 | 247.00 | 254.00 | 246.00 | 251.00 | 70.577 | 37,962 |
| 2021-10-28 | 266.00 | 266.00 | 242.00 | 247.00 | 69.453 | 121,860 |
| 2021-10-27 | 284.00 | 284.00 | 275.00 | 281.00 | 79.013 | 21,531 |
| 2021-10-26 | 278.00 | 291.00 | 274.00 | 284.00 | 79.856 | 24,585 |
| 2021-10-25 | 266.00 | 279.00 | 266.00 | 279.00 | 78.450 | 11,925 |
| 2021-10-22 | 276.00 | 276.00 | 263.00 | 266.00 | 74.795 | 15,594 |
| 2021-10-21 | 263.00 | 273.00 | 263.00 | 273.00 | 76.763 | 9,171 |
| 2021-10-20 | 269.00 | 269.00 | 261.00 | 263.00 | 73.951 | 9,387 |
| 2021-10-19 | 264.00 | 272.00 | 258.00 | 272.00 | 76.482 | 15,420 |
| 2021-10-18 | 251.00 | 264.00 | 249.00 | 264.00 | 74.233 | 20,586 |
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.