FM Mattsson Mora Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	53.000	53.200	52.000	53.000	49.271	7,205
2024-11-12	53.800	53.800	50.800	52.200	48.527	8,368
2024-11-11	53.600	54.800	52.200	53.800	50.014	6,065
2024-11-08	54.000	54.000	52.600	53.600	49.828	3,043
2024-11-07	53.200	53.800	51.600	53.800	50.014	4,221
2024-11-06	50.800	53.400	50.800	52.600	48.899	2,363
2024-11-05	54.000	54.600	51.000	51.400	47.783	8,555
2024-11-04	55.600	55.600	54.000	54.000	50.200	4,154
2024-11-01	55.000	55.800	53.800	55.600	51.688	3,508
2024-10-31	53.600	57.200	53.200	55.000	51.130	9,994
2024-10-30	54.600	54.600	53.400	53.400	49.643	1,161
2024-10-29	54.600	55.000	53.200	53.200	49.457	4,789
2024-10-28	50.800	54.400	50.800	54.400	50.572	47,825
2024-10-25	50.200	51.000	50.000	50.800	47.225	7,228
2024-10-24	50.800	50.800	50.000	50.200	46.668	1,274
2024-10-23	48.800	51.800	48.500	51.000	47.411	6,196
2024-10-22	48.800	49.300	47.900	48.800	45.366	5,570
2024-10-21	50.400	50.400	48.000	48.800	45.366	6,156
2024-10-18	50.800	50.800	49.700	49.700	46.203	2,913
2024-10-17	50.400	50.400	49.900	49.900	46.389	8,468
2024-10-16	49.000	50.200	49.000	49.800	46.296	6,532
2024-10-15	50.000	50.400	48.800	49.100	45.645	4,123
2024-10-14	50.200	50.200	49.600	49.800	46.296	5,000
2024-10-11	50.200	50.600	49.600	50.200	46.668	2,714
2024-10-10	50.000	50.600	49.800	50.200	46.668	2,427
2024-10-09	50.200	50.800	49.700	50.000	46.482	10,907
2024-10-08	50.600	51.400	50.200	50.400	46.854	4,359
2024-10-07	51.000	51.600	50.600	50.600	47.040	3,570
2024-10-04	50.200	51.200	50.200	51.200	47.597	2,236
2024-10-03	51.200	51.200	49.900	50.600	47.040	5,307
2024-10-02	49.900	51.000	49.900	50.600	47.040	3,622
2024-10-01	51.000	52.000	49.800	49.900	46.389	14,232
2024-09-30	51.000	51.400	50.200	51.000	47.411	3,557
2024-09-27	50.400	51.400	49.600	51.000	47.411	2,239
2024-09-26	51.000	51.800	49.900	50.400	46.854	10,842
2024-09-25	51.800	52.000	49.900	50.600	47.040	11,654
2024-09-24	51.200	52.000	50.200	51.800	48.155	4,682
2024-09-23	51.600	52.200	50.400	51.200	47.597	3,171
2024-09-20	51.200	51.800	51.000	51.600	47.969	5,912
2024-09-19	51.800	52.200	51.200	51.200	47.597	6,775
2024-09-18	51.800	52.000	50.800	51.800	48.155	2,041
2024-09-17	52.200	52.400	51.000	52.400	48.713	2,114
2024-09-16	51.200	52.000	50.400	51.200	47.597	767
2024-09-13	50.600	52.000	50.200	51.200	47.597	2,640
2024-09-12	51.000	52.200	50.000	50.600	47.040	7,305
2024-09-11	52.400	52.400	51.000	51.000	47.411	6,598
2024-09-10	51.000	52.800	51.000	51.800	48.155	3,106
2024-09-09	52.600	52.600	51.000	51.000	47.411	5,384
2024-09-06	53.200	53.200	52.400	52.600	48.899	809
2024-09-05	52.200	52.400	51.200	52.400	48.713	3,442
2024-09-04	53.600	53.600	52.200	52.400	48.713	1,788
2024-09-03	52.600	53.800	52.200	53.800	50.014	665
2024-09-02	52.800	53.000	52.000	52.800	49.085	5,106
2024-08-30	54.000	54.000	52.200	53.000	49.271	1,575
2024-08-29	52.600	54.600	52.600	53.800	50.014	5,798
2024-08-28	51.600	53.200	51.200	53.200	49.457	6,986
2024-08-27	51.200	55.600	50.600	51.800	48.155	18,225
2024-08-26	50.800	51.800	50.400	51.000	47.411	1,979
2024-08-23	50.600	50.800	49.200	50.800	47.225	2,870
2024-08-22	50.600	50.800	50.000	50.200	46.668	2,240

← NewerPage 9 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.