FM Mattsson Mora Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	66.000	66.200	64.200	64.200	63.233	66,569
2026-01-29	65.600	65.800	63.600	65.600	64.612	59,762
2026-01-28	69.400	69.600	64.000	65.800	64.809	192,067
2026-01-27	73.000	73.000	69.400	69.400	68.355	10,966
2026-01-26	73.000	74.000	72.000	72.400	71.310	13,212
2026-01-23	70.400	71.200	67.200	71.200	70.128	32,605
2026-01-22	74.000	75.000	70.200	70.200	69.143	15,935
2026-01-21	77.400	79.200	72.600	73.600	72.492	20,838
2026-01-20	76.000	80.600	75.800	77.600	76.431	126,555
2026-01-19	78.400	79.600	72.600	76.000	74.855	29,796
2026-01-16	79.800	81.000	76.400	77.600	76.431	1,022,582
2026-01-15	79.000	82.000	79.000	79.400	78.204	11,584
2026-01-14	76.000	79.000	75.200	79.000	77.810	26,156
2026-01-13	74.400	78.000	73.000	75.000	73.871	12,552
2026-01-12	73.000	75.000	72.800	74.600	73.477	8,121
2026-01-09	74.800	77.000	72.000	72.000	70.916	18,040
2026-01-08	69.400	72.600	69.000	71.800	70.719	5,957
2026-01-07	70.000	70.200	67.800	69.400	68.355	10,712
2026-01-05	69.600	72.400	68.000	70.000	68.946	14,857
2026-01-02	65.800	71.800	65.200	69.600	68.552	19,311
2025-12-30	64.800	66.800	63.800	66.000	65.006	20,415
2025-12-29	63.200	66.600	63.200	64.800	63.824	11,378
2025-12-23	64.000	66.000	62.200	63.000	62.051	12,144
2025-12-22	66.400	67.200	63.400	63.800	62.839	5,767
2025-12-19	68.200	68.200	63.600	66.200	65.203	14,578
2025-12-18	65.800	68.400	65.400	68.400	67.370	4,129
2025-12-17	69.800	69.800	65.800	65.800	64.809	5,932
2025-12-16	69.400	69.800	68.200	69.800	68.749	32,928
2025-12-15	65.800	71.000	65.800	69.800	68.749	17,558
2025-12-12	65.400	65.600	64.000	65.200	64.218	5,098
2025-12-11	64.200	66.600	64.000	65.600	64.612	12,634
2025-12-10	60.200	65.000	60.200	64.000	63.036	19,250
2025-12-09	58.600	60.000	58.000	59.600	58.702	5,205
2025-12-08	59.800	60.000	57.400	59.000	58.111	3,867
2025-12-05	60.000	60.200	59.000	59.200	58.308	621
2025-12-04	59.800	61.400	59.000	60.000	59.096	5,406
2025-12-03	57.000	59.600	57.000	59.600	58.702	4,909
2025-12-02	57.400	58.200	56.000	57.400	56.536	4,188
2025-12-01	58.400	60.800	57.400	57.400	56.536	11,059
2025-11-28	57.000	58.800	56.400	58.600	57.718	3,482
2025-11-27	58.200	59.400	57.800	58.000	57.127	1,392
2025-11-26	59.400	59.800	57.000	58.600	57.718	3,272
2025-11-25	59.200	59.800	58.200	59.800	58.899	7,441
2025-11-24	58.400	59.600	57.200	58.400	57.521	2,360
2025-11-21	56.000	58.600	55.200	58.000	57.127	3,161
2025-11-20	55.600	56.600	55.600	55.800	54.960	6,165
2025-11-19	56.000	56.600	55.000	55.600	54.763	3,371
2025-11-18	58.000	58.000	55.400	56.800	55.945	2,649
2025-11-17	58.400	61.200	57.800	58.400	56.536	4,024
2025-11-14	57.400	58.600	57.200	57.600	55.761	1,088
2025-11-13	58.400	58.800	57.400	57.600	55.761	2,642
2025-11-12	59.400	59.800	57.400	58.600	56.729	847
2025-11-11	60.400	60.400	58.600	59.400	57.504	6,063
2025-11-10	58.600	59.600	58.600	59.600	57.697	3,375
2025-11-07	58.400	59.000	58.200	58.800	56.923	965
2025-11-06	59.200	59.200	56.600	58.200	56.342	5,163
2025-11-05	59.000	60.400	56.600	56.600	54.793	71,768
2025-11-04	58.200	58.200	55.600	57.000	55.180	2,111
2025-11-03	57.400	57.400	55.600	55.800	54.019	2,236
2025-10-31	56.600	57.600	56.600	57.000	55.180	304

← NewerPage 4 of 21 · 1,257 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.