FM Mattsson Mora Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	88.400	91.000	86.800	90.400	89.039	6,366
2026-04-27	86.200	90.400	83.800	88.400	87.069	14,175
2026-04-24	91.000	91.200	86.000	87.400	86.084	20,928
2026-04-23	89.000	91.200	88.600	91.200	89.827	7,885
2026-04-22	91.600	91.600	87.400	88.200	86.872	14,157
2026-04-21	92.600	93.200	90.800	91.800	90.418	7,335
2026-04-20	91.000	93.000	88.200	92.200	90.811	16,707
2026-04-17	95.000	95.000	90.400	91.200	89.827	24,231
2026-04-16	98.200	98.400	94.200	95.200	93.766	16,221
2026-04-15	96.000	98.200	95.000	98.000	96.524	12,831
2026-04-14	97.800	98.800	95.000	98.600	97.115	17,231
2026-04-13	93.800	98.200	93.600	97.600	96.130	11,436
2026-04-10	97.400	99.000	93.200	94.200	92.781	16,401
2026-04-09	96.800	98.800	95.200	96.800	95.342	9,196
2026-04-08	96.400	99.800	95.200	96.600	95.145	26,385
2026-04-07	94.400	99.200	92.800	95.200	93.766	28,742
2026-04-02	91.000	95.600	90.400	94.400	92.978	25,725
2026-04-01	89.200	93.400	88.800	91.000	89.630	64,727
2026-03-31	84.200	90.000	83.600	89.000	87.660	40,008
2026-03-30	82.000	84.200	81.400	84.200	82.932	8,608
2026-03-27	85.400	86.200	80.200	81.400	80.174	12,173
2026-03-26	87.600	87.600	85.400	85.600	84.311	8,540
2026-03-25	89.200	89.200	87.000	88.000	86.675	13,779
2026-03-24	85.000	87.000	82.600	85.600	84.311	13,495
2026-03-23	85.600	87.000	80.600	85.000	83.720	22,697
2026-03-20	89.200	89.200	84.400	86.200	84.902	14,943
2026-03-19	86.200	89.200	86.200	89.200	87.857	10,366
2026-03-18	90.000	90.600	85.800	86.600	85.296	28,173
2026-03-17	94.800	95.800	89.800	91.000	89.630	30,217
2026-03-16	93.000	94.800	91.400	94.800	93.372	36,222
2026-03-13	93.200	97.000	93.200	93.600	92.190	38,616
2026-03-12	92.000	94.600	91.000	93.400	91.993	16,687
2026-03-11	88.600	92.600	88.600	92.200	90.811	23,562
2026-03-10	91.400	95.000	86.600	87.800	86.478	29,879
2026-03-09	86.600	91.600	83.400	90.800	89.433	40,992
2026-03-06	87.200	88.400	85.000	86.600	85.296	14,777
2026-03-05	83.000	90.600	83.000	88.600	87.266	37,664
2026-03-04	83.600	84.400	80.800	83.000	81.750	19,463
2026-03-03	84.800	86.000	81.800	84.600	83.326	45,680
2026-03-02	79.000	90.800	79.000	86.000	84.705	89,582
2026-02-27	75.800	79.800	74.400	79.800	78.598	36,980
2026-02-26	76.000	76.000	74.800	76.000	74.855	10,790
2026-02-25	75.800	76.000	74.600	75.600	74.461	10,045
2026-02-24	75.000	76.000	73.400	75.600	74.461	10,760
2026-02-23	75.600	77.000	74.000	74.600	73.477	31,675
2026-02-20	76.000	79.600	73.000	75.400	74.265	25,251
2026-02-19	75.000	75.000	72.600	74.600	73.477	16,210
2026-02-18	73.000	76.000	73.000	74.400	73.280	15,726
2026-02-17	67.000	73.400	67.000	73.000	71.901	37,941
2026-02-16	67.000	68.400	65.000	65.800	64.809	12,571
2026-02-13	67.400	68.600	66.200	67.000	65.991	9,951
2026-02-12	66.000	70.400	66.000	67.600	66.582	17,272
2026-02-11	67.400	69.000	66.600	67.000	65.991	5,925
2026-02-10	70.200	70.800	67.800	68.200	67.173	11,815
2026-02-09	67.400	70.200	66.000	70.200	69.143	12,264
2026-02-06	67.600	68.400	65.000	67.400	66.385	8,489
2026-02-05	67.600	68.000	66.000	67.200	66.188	5,636
2026-02-04	68.600	69.400	66.000	67.200	66.188	338,813
2026-02-03	65.400	71.400	65.400	68.200	67.173	22,259
2026-02-02	64.200	65.000	62.200	65.000	64.021	10,806

← NewerPage 3 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.