John Mattson Fastighetsforetagen AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 62.800 | 64.200 | 62.200 | 64.200 | 63.937 | 6,609 |
| 2024-08-22 | 62.400 | 62.600 | 61.800 | 62.200 | 61.945 | 1,538 |
| 2024-08-21 | 62.600 | 62.600 | 60.800 | 61.600 | 61.347 | 9,687 |
| 2024-08-20 | 62.200 | 62.200 | 60.600 | 62.000 | 61.746 | 5,855 |
| 2024-08-19 | 62.400 | 62.400 | 61.600 | 61.600 | 61.347 | 1,014 |
| 2024-08-16 | 62.000 | 62.800 | 61.400 | 61.600 | 61.347 | 5,458 |
| 2024-08-15 | 61.800 | 62.400 | 61.200 | 62.000 | 61.746 | 12,431 |
| 2024-08-14 | 61.800 | 61.800 | 61.200 | 61.600 | 61.347 | 2,429 |
| 2024-08-13 | 62.000 | 62.400 | 61.800 | 61.800 | 61.546 | 908 |
| 2024-08-12 | 61.600 | 62.800 | 61.200 | 62.000 | 61.746 | 5,353 |
| 2024-08-09 | 62.400 | 62.400 | 60.800 | 61.600 | 61.347 | 4,373 |
| 2024-08-08 | 61.000 | 61.800 | 60.400 | 61.000 | 60.750 | 714 |
| 2024-08-07 | 60.600 | 62.600 | 60.600 | 61.200 | 60.949 | 7,777 |
| 2024-08-06 | 62.200 | 63.000 | 60.400 | 60.400 | 60.152 | 3,578 |
| 2024-08-05 | 62.800 | 62.800 | 60.200 | 60.600 | 60.351 | 29,207 |
| 2024-08-02 | 62.400 | 63.600 | 61.600 | 63.000 | 62.741 | 5,850 |
| 2024-08-01 | 63.000 | 63.400 | 62.000 | 63.200 | 62.941 | 2,628 |
| 2024-07-31 | 61.800 | 63.400 | 61.800 | 63.000 | 62.741 | 108 |
| 2024-07-30 | 63.200 | 63.200 | 62.000 | 62.800 | 62.542 | 1,254 |
| 2024-07-29 | 64.000 | 64.000 | 62.800 | 62.800 | 62.542 | 1,979 |
| 2024-07-26 | 64.400 | 64.400 | 63.000 | 63.000 | 62.741 | 6,575 |
| 2024-07-25 | 62.400 | 64.600 | 61.000 | 64.200 | 63.937 | 6,422 |
| 2024-07-24 | 61.800 | 63.000 | 61.800 | 62.600 | 62.343 | 1,817 |
| 2024-07-23 | 63.200 | 63.400 | 61.800 | 62.600 | 62.343 | 8,706 |
| 2024-07-22 | 60.400 | 62.600 | 60.400 | 62.600 | 62.343 | 5,941 |
| 2024-07-19 | 62.000 | 62.000 | 60.800 | 61.600 | 61.347 | 3,332 |
| 2024-07-18 | 61.000 | 62.400 | 60.800 | 62.000 | 61.746 | 833 |
| 2024-07-17 | 63.000 | 63.000 | 61.200 | 61.800 | 61.546 | 3,160 |
| 2024-07-16 | 61.200 | 62.000 | 60.800 | 62.000 | 61.746 | 6,044 |
| 2024-07-15 | 61.600 | 63.800 | 60.800 | 60.800 | 60.550 | 10,546 |
| 2024-07-12 | 64.400 | 64.400 | 60.000 | 61.400 | 61.148 | 24,828 |
| 2024-07-11 | 56.400 | 64.800 | 56.400 | 64.800 | 64.534 | 16,113 |
| 2024-07-10 | 55.400 | 57.800 | 55.400 | 57.600 | 57.364 | 18,549 |
| 2024-07-09 | 56.000 | 57.600 | 55.200 | 56.600 | 56.368 | 28,348 |
| 2024-07-08 | 55.800 | 56.000 | 55.600 | 56.000 | 55.770 | 17,574 |
| 2024-07-05 | 57.600 | 57.600 | 55.600 | 55.800 | 55.571 | 26,137 |
| 2024-07-04 | 56.200 | 56.400 | 56.000 | 56.400 | 56.169 | 9,423 |
| 2024-07-03 | 56.400 | 56.400 | 55.200 | 56.200 | 55.969 | 16,158 |
| 2024-07-02 | 56.400 | 56.400 | 55.600 | 56.000 | 55.770 | 7,048 |
| 2024-07-01 | 57.200 | 57.800 | 56.600 | 56.800 | 56.567 | 2,305 |
| 2024-06-28 | 56.200 | 58.400 | 56.200 | 57.200 | 56.965 | 8,490 |
| 2024-06-27 | 56.000 | 58.200 | 56.000 | 56.800 | 56.567 | 12,300 |
| 2024-06-26 | 57.400 | 57.400 | 56.200 | 57.000 | 56.766 | 2,455 |
| 2024-06-25 | 57.400 | 57.800 | 56.800 | 57.400 | 57.164 | 1,573 |
| 2024-06-24 | 57.800 | 58.000 | 57.000 | 57.800 | 57.563 | 10,669 |
| 2024-06-20 | 55.800 | 58.200 | 55.600 | 57.800 | 57.563 | 8,327 |
| 2024-06-19 | 57.600 | 57.800 | 56.600 | 56.600 | 56.368 | 3,291 |
| 2024-06-18 | 58.200 | 58.400 | 57.000 | 57.800 | 57.563 | 14,824 |
| 2024-06-17 | 59.200 | 60.600 | 57.600 | 58.200 | 57.961 | 21,266 |
| 2024-06-14 | 60.200 | 60.200 | 58.000 | 59.200 | 58.957 | 28,562 |
| 2024-06-13 | 61.000 | 61.200 | 60.400 | 60.400 | 60.152 | 2,684 |
| 2024-06-12 | 61.400 | 63.600 | 58.000 | 61.000 | 60.750 | 14,727 |
| 2024-06-11 | 63.600 | 63.600 | 61.000 | 61.000 | 60.750 | 2,333 |
| 2024-06-10 | 65.200 | 65.200 | 60.800 | 62.200 | 61.945 | 8,414 |
| 2024-06-07 | 61.400 | 62.800 | 60.600 | 62.800 | 62.542 | 8,023 |
| 2024-06-05 | 59.000 | 63.000 | 59.000 | 61.800 | 61.546 | 19,026 |
| 2024-06-04 | 64.000 | 64.000 | 61.600 | 62.600 | 62.343 | 10,635 |
| 2024-06-03 | 64.400 | 64.400 | 61.000 | 62.400 | 62.144 | 7,514 |
| 2024-05-31 | 63.400 | 64.800 | 62.200 | 63.200 | 62.941 | 62,701 |
| 2024-05-30 | 63.000 | 65.000 | 60.200 | 63.800 | 63.538 | 58,113 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-24 | 0.2500 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.