FM Mattsson Mora Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	56.800	60.000	56.000	57.000	55.180	7,384
2025-10-29	57.000	57.000	56.200	56.200	54.406	1,338
2025-10-28	55.800	57.800	55.800	57.000	55.180	640
2025-10-27	58.000	58.000	55.800	56.600	54.793	1,879
2025-10-24	57.000	57.400	56.200	56.800	54.987	2,100
2025-10-23	56.400	57.000	56.200	56.200	54.406	1,138
2025-10-22	55.600	59.000	54.200	56.400	54.599	3,485
2025-10-21	55.200	55.600	54.400	55.200	53.438	505
2025-10-20	55.800	55.800	53.800	55.000	53.244	1,122
2025-10-17	54.800	55.800	52.800	55.800	54.019	2,847
2025-10-16	56.600	56.800	54.800	54.800	53.051	261
2025-10-15	54.600	56.200	54.600	54.600	52.857	3,898
2025-10-14	54.600	57.800	54.000	54.600	52.857	3,520
2025-10-13	54.400	56.000	54.000	54.600	52.857	1,279
2025-10-10	56.200	56.800	55.400	55.800	54.019	1,046
2025-10-09	55.400	55.400	55.000	55.400	53.631	568
2025-10-08	54.600	56.800	54.600	55.400	53.631	51,740
2025-10-07	55.400	55.800	54.600	54.600	52.857	1,126
2025-10-06	55.800	57.000	54.000	54.400	52.663	5,656
2025-10-03	54.800	55.800	54.800	55.600	53.825	687
2025-10-02	53.400	55.400	53.400	54.800	53.051	3,375
2025-10-01	52.600	54.400	52.600	54.000	52.276	1,191
2025-09-30	53.600	54.000	52.600	53.600	51.889	3,589
2025-09-29	54.000	54.000	51.800	53.400	51.695	21,402
2025-09-26	54.800	55.600	53.200	54.600	52.857	2,241
2025-09-25	55.000	55.400	54.800	55.000	53.244	1,788
2025-09-24	56.000	57.000	55.000	55.000	53.244	3,376
2025-09-23	57.000	57.000	55.600	56.000	54.212	2,444
2025-09-22	57.200	57.200	56.200	56.200	54.406	4,026
2025-09-19	58.000	58.000	56.000	57.400	55.568	670
2025-09-18	55.600	57.000	55.600	56.400	54.599	2,372
2025-09-17	56.800	58.000	56.600	56.600	54.793	1,480
2025-09-16	56.600	57.600	56.000	56.600	54.793	2,961
2025-09-15	56.600	58.200	56.200	56.600	54.793	2,619
2025-09-12	57.000	58.200	57.000	58.200	56.342	938
2025-09-11	57.000	58.600	57.000	58.400	56.536	1,306
2025-09-10	57.600	58.600	57.200	58.400	56.536	1,951
2025-09-09	59.200	60.000	56.600	58.200	56.342	3,007
2025-09-08	55.200	57.800	55.200	56.000	54.212	1,334
2025-09-05	56.600	58.400	56.000	56.000	54.212	3,390
2025-09-04	55.000	56.800	54.600	56.600	54.793	3,343
2025-09-03	56.400	56.600	54.600	56.000	54.212	4,105
2025-09-02	61.000	61.000	55.600	55.600	53.825	14,226
2025-09-01	60.400	60.400	56.000	59.000	57.116	12,435
2025-08-29	57.200	59.200	56.200	58.600	56.729	14,860
2025-08-28	54.000	58.200	54.000	57.400	55.568	10,787
2025-08-27	57.000	58.800	57.000	58.400	56.536	2,945
2025-08-26	57.200	58.000	57.000	57.000	55.180	3,006
2025-08-25	57.800	58.000	56.400	57.000	55.180	2,835
2025-08-22	56.800	57.800	55.200	57.800	55.955	5,265
2025-08-21	57.200	58.000	56.400	57.000	55.180	3,553
2025-08-20	58.200	58.400	57.400	57.400	55.568	1,201
2025-08-19	58.400	59.000	57.800	58.200	56.342	810
2025-08-18	57.200	58.800	57.200	58.400	56.536	3,139
2025-08-15	58.400	59.600	56.200	58.000	56.148	3,126
2025-08-14	57.600	58.600	57.400	58.600	56.729	2,155
2025-08-13	58.000	58.600	57.200	57.600	55.761	2,021
2025-08-12	56.400	58.800	56.000	58.600	56.729	2,134
2025-08-11	59.600	59.600	56.000	56.600	54.793	4,653
2025-08-08	58.800	60.000	57.200	57.200	55.374	2,115

← NewerPage 5 of 21 · 1,259 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.