FM Mattsson Mora Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	48.400	49.100	48.300	48.800	46.449	8,814
2025-02-12	49.100	49.100	48.100	48.900	46.545	9,084
2025-02-11	49.000	49.500	47.800	49.100	46.735	24,126
2025-02-10	48.400	49.000	48.400	49.000	46.640	6,355
2025-02-07	48.200	49.900	46.500	48.400	46.069	11,190
2025-02-06	47.000	47.700	46.300	47.500	45.212	4,567
2025-02-05	48.500	48.500	46.000	46.000	43.784	7,925
2025-02-04	48.000	48.200	47.300	48.200	45.878	5,810
2025-02-03	48.400	48.400	46.600	48.000	45.688	4,731
2025-01-31	48.100	48.500	46.300	48.500	46.164	19,928
2025-01-30	48.300	48.500	47.900	48.000	45.688	5,887
2025-01-29	48.300	48.500	47.700	48.200	45.878	6,442
2025-01-28	48.300	48.600	46.200	47.900	45.593	12,380
2025-01-27	47.100	48.300	47.000	48.200	45.878	2,999
2025-01-24	47.200	48.700	47.000	47.000	44.736	7,332
2025-01-23	47.500	47.500	46.700	47.500	45.212	4,738
2025-01-22	47.500	47.800	46.200	47.500	45.212	21,444
2025-01-21	48.500	48.500	47.400	47.500	45.212	3,207
2025-01-20	47.700	48.400	47.500	48.000	45.688	6,405
2025-01-17	47.600	47.900	46.000	47.900	45.593	13,617
2025-01-16	49.000	49.000	47.000	47.500	45.212	14,701
2025-01-15	50.200	50.200	46.500	48.800	46.449	17,941
2025-01-14	48.800	49.900	48.800	49.900	47.496	1,541
2025-01-13	49.000	49.700	47.700	49.300	46.925	2,637
2025-01-10	48.600	49.400	48.600	49.000	46.640	1,455
2025-01-09	49.800	49.800	47.900	48.400	46.069	5,148
2025-01-08	48.700	49.800	47.400	47.900	45.593	10,066
2025-01-07	49.900	50.600	49.000	49.400	47.021	7,277
2025-01-03	51.800	51.800	50.000	50.200	47.782	11,700
2025-01-02	50.800	51.800	50.400	51.800	49.305	1,973
2024-12-30	51.600	52.000	50.200	51.400	48.924	4,041
2024-12-27	50.400	51.400	50.000	51.200	48.734	9,868
2024-12-23	49.800	50.400	49.500	50.400	47.972	5,712
2024-12-20	49.900	51.400	49.700	50.000	47.592	3,180
2024-12-19	51.800	52.000	49.800	49.800	47.401	10,897
2024-12-18	50.200	52.200	48.800	52.000	49.495	18,378
2024-12-17	49.800	51.400	49.800	51.200	48.734	11,643
2024-12-16	50.200	50.600	49.700	50.000	47.592	15,007
2024-12-13	51.000	51.200	50.400	51.200	48.734	1,367
2024-12-12	50.000	50.600	50.000	50.400	47.972	2,388
2024-12-11	51.400	51.600	49.900	50.000	47.592	31,814
2024-12-10	50.600	51.600	50.600	51.400	48.924	774
2024-12-09	51.200	51.400	50.600	51.200	48.734	6,351
2024-12-06	50.800	51.400	50.800	51.400	48.924	3,732
2024-12-05	51.000	52.000	50.400	50.800	48.353	6,156
2024-12-04	52.000	52.400	50.200	50.600	48.163	13,100
2024-12-03	51.400	52.200	50.800	52.000	49.495	1,235
2024-12-02	52.200	52.200	51.400	51.400	48.924	3,252
2024-11-29	53.200	53.600	52.200	52.800	50.257	2,013
2024-11-28	52.200	53.000	51.400	53.000	50.447	1,451
2024-11-27	52.000	52.400	51.400	51.400	48.924	1,033
2024-11-26	52.400	52.400	50.200	52.400	49.876	6,963
2024-11-25	50.200	52.200	50.200	51.800	49.305	2,729
2024-11-22	50.200	52.000	49.800	51.400	48.924	34,753
2024-11-21	50.600	51.800	50.600	51.000	48.543	1,663
2024-11-20	51.600	51.800	51.400	51.600	49.115	1,959
2024-11-19	52.400	52.400	50.000	51.400	48.924	3,760
2024-11-18	52.800	54.800	52.000	53.600	49.828	19,964
2024-11-15	53.000	54.000	52.000	53.000	49.271	1,255
2024-11-14	53.200	53.800	52.800	53.600	49.828	9,882

← NewerPage 8 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.