FM Mattsson Mora Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	57.800	58.600	55.400	56.600	53.874	7,097
2025-05-12	56.600	59.000	56.600	57.800	55.016	8,312
2025-05-09	57.000	57.200	56.200	56.200	53.493	3,708
2025-05-08	52.000	57.200	52.000	57.200	54.445	41,593
2025-05-07	49.700	49.900	49.600	49.900	47.496	2,315
2025-05-06	49.900	49.900	48.400	49.800	47.401	3,210
2025-05-05	48.800	49.900	48.800	49.000	46.640	3,197
2025-05-02	49.000	49.400	48.000	48.700	46.354	2,662
2025-04-30	48.300	49.700	48.300	48.300	45.974	3,132
2025-04-29	48.300	48.900	47.700	48.300	45.974	4,415
2025-04-28	49.800	49.800	48.000	48.400	46.069	1,671
2025-04-25	49.600	49.900	48.200	48.200	45.878	2,349
2025-04-24	49.800	49.800	49.500	49.600	47.211	156
2025-04-23	49.300	49.700	48.800	49.700	47.306	2,399
2025-04-22	49.100	49.100	48.100	49.100	46.735	1,614
2025-04-17	49.000	49.100	48.000	49.100	46.735	2,049
2025-04-16	49.200	49.200	47.200	49.000	46.640	3,827
2025-04-15	47.500	49.300	47.100	48.000	45.688	5,970
2025-04-14	47.000	49.400	46.900	47.000	44.736	2,834
2025-04-11	48.500	48.500	45.800	47.000	44.736	10,162
2025-04-10	48.000	49.900	48.000	48.600	46.259	3,046
2025-04-09	47.500	47.500	46.000	46.900	44.641	5,539
2025-04-08	46.100	47.700	45.100	46.800	44.546	6,408
2025-04-07	46.000	46.000	43.000	46.000	43.784	11,633
2025-04-04	48.500	49.500	47.000	47.000	44.736	4,916
2025-04-03	51.800	51.800	49.000	49.500	47.116	4,582
2025-04-02	52.600	52.600	50.000	50.000	47.592	1,298
2025-04-01	49.500	53.600	49.500	50.800	48.353	2,544
2025-03-31	49.500	50.400	49.400	50.000	47.592	2,931
2025-03-28	50.200	51.200	49.200	49.400	47.021	2,132
2025-03-27	50.600	50.600	48.800	50.200	47.782	1,947
2025-03-26	51.200	51.600	48.600	49.100	46.735	5,698
2025-03-25	51.200	52.800	50.000	50.000	47.592	5,535
2025-03-24	49.000	53.000	49.000	51.200	48.734	26,415
2025-03-21	47.100	48.000	47.000	47.600	45.307	1,830
2025-03-20	47.400	47.700	46.900	47.400	45.117	2,042
2025-03-19	47.400	48.300	47.400	47.900	45.593	1,438
2025-03-18	48.500	50.800	47.300	47.800	45.498	9,346
2025-03-17	47.700	49.900	47.700	48.500	46.164	9,733
2025-03-14	49.500	49.600	48.900	49.000	46.640	9,601
2025-03-13	48.100	49.600	48.100	49.600	47.211	2,846
2025-03-12	48.900	49.600	47.600	48.700	46.354	24,683
2025-03-11	48.500	49.700	48.000	48.000	45.688	3,348
2025-03-10	50.200	50.200	48.000	49.500	47.116	10,896
2025-03-07	50.200	50.200	49.000	50.200	47.782	9,501
2025-03-06	49.400	50.400	48.500	50.000	47.592	12,220
2025-03-05	49.000	50.800	49.000	50.800	48.353	1,798
2025-03-04	48.900	49.900	48.800	48.800	46.449	4,492
2025-03-03	49.500	49.900	48.500	48.900	46.545	4,748
2025-02-28	51.200	51.200	49.000	49.500	47.116	8,450
2025-02-27	50.200	50.400	49.500	50.200	47.782	3,770
2025-02-26	50.400	50.800	49.900	49.900	47.496	63,017
2025-02-25	48.700	50.400	48.700	50.200	47.782	32,609
2025-02-24	48.300	49.500	47.000	49.000	46.640	10,926
2025-02-21	48.700	49.900	48.000	48.300	45.974	14,095
2025-02-20	47.700	48.700	47.000	48.100	45.783	8,259
2025-02-19	47.400	48.400	47.000	48.400	46.069	12,142
2025-02-18	49.000	49.800	47.800	47.800	45.498	19,372
2025-02-17	50.400	50.600	47.600	48.900	46.545	10,033
2025-02-14	48.000	48.800	47.800	48.700	46.354	12,768

← NewerPage 7 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.