FM Mattsson Mora Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	121.50	121.50	118.50	119.50	119.50	6,127
2026-10-15	118.50	120.50	117.50	119.00	119.00	9,344
2026-10-14	119.00	121.50	117.50	118.50	118.50	12,943
2026-10-13	119.00	123.50	119.00	119.50	119.50	14,751
2026-10-12	119.50	121.00	119.00	119.50	119.50	8,933
2026-10-09	118.50	120.50	118.00	119.00	119.00	12,841
2026-10-08	117.50	119.50	113.50	117.50	117.50	13,665
2026-10-07	123.00	123.50	117.50	117.50	117.50	17,315
2026-10-06	120.00	123.50	119.50	122.50	122.50	22,368
2026-10-05	119.00	121.50	118.50	120.00	120.00	23,896
2026-10-02	121.00	122.00	118.00	118.50	118.50	14,612
2026-10-01	124.00	124.00	119.00	119.50	119.50	46,987
2026-09-30	120.00	125.00	119.00	123.00	123.00	34,124
2026-09-29	121.50	122.50	117.50	118.50	118.50	13,690
2026-09-28	119.00	121.00	115.50	120.00	120.00	24,825
2026-09-25	111.00	119.00	111.00	118.50	118.50	18,550
2026-09-24	110.00	113.50	107.00	110.00	110.00	16,464
2026-09-23	117.00	117.00	109.50	109.50	109.50	12,030
2026-09-22	116.50	118.00	114.50	114.50	114.50	11,657
2026-09-21	115.50	118.50	114.00	114.50	114.50	16,183
2026-09-18	119.50	119.50	112.50	115.00	115.00	16,672
2026-09-17	110.00	112.00	109.00	112.00	112.00	10,099
2026-09-16	105.50	111.50	105.50	109.50	109.50	9,894
2026-09-15	107.00	108.00	104.00	106.50	106.50	5,343
2026-09-14	105.00	107.50	102.50	106.50	106.50	6,803
2026-09-11	108.00	110.00	104.00	105.50	105.50	7,148
2026-09-10	109.50	112.00	107.00	107.50	107.50	11,699
2026-09-09	110.00	110.00	107.00	109.50	109.50	8,411
2026-09-08	110.00	110.00	107.00	110.00	110.00	9,082
2026-09-07	103.00	111.00	103.00	111.00	111.00	26,489
2026-09-04	105.50	106.00	102.00	104.00	104.00	11,024
2026-09-03	106.50	108.00	101.50	105.00	105.00	24,293
2026-09-02	102.00	108.00	99.200	106.50	106.50	28,279
2026-09-01	103.50	107.00	100.00	102.00	102.00	32,367
2026-08-31	101.50	105.00	101.00	102.50	102.50	20,910
2026-08-28	99.800	104.00	98.200	102.00	102.00	21,929
2026-08-27	94.600	99.600	94.600	98.600	98.600	24,830
2026-08-26	95.000	95.000	93.600	94.800	94.800	15,888
2026-08-25	95.000	95.000	94.600	94.800	94.800	14,065
2026-08-24	95.600	95.600	92.800	94.400	94.400	25,815
2026-08-21	93.200	96.600	93.200	95.000	95.000	62,712
2026-08-20	87.400	89.600	87.200	89.600	89.600	9,640
2026-08-19	86.000	88.200	86.000	87.400	87.400	6,468
2026-08-18	88.600	88.600	86.400	87.600	87.600	7,333
2026-08-17	90.400	90.400	88.000	88.400	88.400	13,745
2026-08-14	92.000	92.000	89.200	90.200	90.200	10,990
2026-08-13	89.200	94.000	89.200	93.400	93.400	9,478
2026-08-12	90.200	92.200	89.200	89.200	89.200	5,068
2026-08-11	93.200	94.000	89.400	90.200	90.200	12,288
2026-08-10	94.600	97.000	90.400	91.400	91.400	19,699
2026-08-07	94.000	95.600	92.000	94.600	94.600	11,428
2026-08-06	88.000	97.000	87.000	95.600	95.600	27,697
2026-08-05	87.800	89.000	86.200	88.400	88.400	131,849
2026-08-04	84.200	89.000	84.200	87.600	87.600	28,661
2026-08-03	84.400	85.000	83.200	84.000	84.000	12,280
2026-07-31	82.800	84.400	82.800	84.400	84.400	6,196
2026-07-30	85.000	86.400	81.600	84.400	84.400	11,572
2026-07-29	84.800	89.200	84.600	85.200	85.200	21,357
2026-07-28	77.200	84.600	75.400	84.400	84.400	23,246
2026-07-27	76.400	78.800	75.000	77.200	77.200	3,280

Page 1 of 3 · 127 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.