John Mattson Fastighetsforetagen AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 62.600 | 63.200 | 62.200 | 63.000 | 62.741 | 77,969 |
| 2024-05-28 | 61.000 | 63.600 | 60.600 | 62.600 | 62.343 | 110,569 |
| 2024-05-27 | 59.800 | 61.000 | 59.200 | 61.000 | 60.750 | 32,715 |
| 2024-05-24 | 59.600 | 59.800 | 57.400 | 59.400 | 59.156 | 2,542 |
| 2024-05-23 | 63.000 | 63.000 | 58.600 | 60.000 | 59.754 | 14,443 |
| 2024-05-22 | 56.600 | 61.600 | 56.600 | 61.600 | 61.347 | 7,274 |
| 2024-05-21 | 57.400 | 58.600 | 56.600 | 57.800 | 57.563 | 14,559 |
| 2024-05-20 | 58.800 | 58.800 | 57.000 | 57.600 | 57.364 | 1,942 |
| 2024-05-17 | 58.000 | 58.000 | 56.800 | 57.200 | 56.965 | 2,401 |
| 2024-05-16 | 58.000 | 58.000 | 57.200 | 58.000 | 57.762 | 9,415 |
| 2024-05-15 | 58.000 | 58.000 | 57.000 | 58.000 | 57.762 | 2,528 |
| 2024-05-14 | 58.400 | 58.400 | 56.600 | 57.200 | 56.965 | 4,730 |
| 2024-05-13 | 57.400 | 57.600 | 57.000 | 57.600 | 57.364 | 3,008 |
| 2024-05-10 | 57.000 | 57.800 | 56.200 | 57.400 | 57.164 | 17,570 |
| 2024-05-08 | 56.800 | 57.800 | 56.000 | 57.000 | 56.766 | 12,335 |
| 2024-05-07 | 56.800 | 57.000 | 56.000 | 57.000 | 56.766 | 13,821 |
| 2024-05-06 | 56.200 | 56.800 | 56.000 | 56.800 | 56.567 | 4,438 |
| 2024-05-03 | 55.300 | 55.800 | 54.800 | 55.800 | 55.571 | 21,116 |
| 2024-05-02 | 54.600 | 55.800 | 54.600 | 55.800 | 55.571 | 23,359 |
| 2024-04-30 | 55.400 | 55.600 | 55.000 | 55.600 | 55.372 | 5,466 |
| 2024-04-29 | 55.200 | 55.600 | 54.800 | 55.400 | 55.173 | 9,767 |
| 2024-04-26 | 55.000 | 55.200 | 54.600 | 55.000 | 54.774 | 9,205 |
| 2024-04-25 | 56.000 | 56.000 | 53.600 | 54.200 | 53.978 | 2,301 |
| 2024-04-24 | 55.800 | 56.000 | 53.800 | 54.400 | 54.177 | 8,434 |
| 2024-04-23 | 55.000 | 55.800 | 54.600 | 55.800 | 55.571 | 34,219 |
| 2024-04-22 | 56.000 | 56.000 | 54.800 | 55.400 | 55.173 | 8,561 |
| 2024-04-19 | 54.000 | 54.800 | 54.000 | 54.800 | 54.575 | 8,218 |
| 2024-04-18 | 55.200 | 55.200 | 54.200 | 54.800 | 54.575 | 24,085 |
| 2024-04-17 | 55.000 | 55.600 | 54.000 | 55.200 | 54.973 | 16,081 |
| 2024-04-16 | 54.800 | 56.000 | 54.800 | 55.600 | 55.372 | 4,523 |
| 2024-04-15 | 57.000 | 57.000 | 56.000 | 56.000 | 55.770 | 23,931 |
| 2024-04-12 | 53.600 | 56.600 | 53.600 | 55.400 | 55.173 | 340,215 |
| 2024-04-11 | 54.000 | 54.000 | 53.000 | 53.400 | 53.181 | 21,705 |
| 2024-04-10 | 54.000 | 54.400 | 53.000 | 53.600 | 53.380 | 31,655 |
| 2024-04-09 | 54.000 | 56.000 | 53.600 | 54.000 | 53.778 | 51,638 |
| 2024-04-08 | 55.400 | 56.200 | 55.200 | 55.600 | 55.372 | 10,906 |
| 2024-04-05 | 54.400 | 55.800 | 54.000 | 55.400 | 55.173 | 14,515 |
| 2024-04-04 | 55.200 | 55.800 | 55.200 | 55.400 | 55.173 | 27,362 |
| 2024-04-03 | 55.400 | 55.400 | 53.800 | 55.000 | 54.774 | 13,610 |
| 2024-04-02 | 57.000 | 57.000 | 54.000 | 54.600 | 54.376 | 21,041 |
| 2024-03-28 | 55.900 | 58.000 | 55.900 | 56.900 | 56.666 | 23,092 |
| 2024-03-27 | 54.600 | 55.200 | 54.400 | 55.200 | 54.973 | 33,959 |
| 2024-03-26 | 53.800 | 54.600 | 53.200 | 54.600 | 54.376 | 97,986 |
| 2024-03-25 | 53.800 | 54.300 | 53.200 | 53.800 | 53.579 | 153,060 |
| 2024-03-22 | 53.000 | 53.500 | 52.500 | 53.500 | 53.280 | 52,452 |
| 2024-03-21 | 52.600 | 53.400 | 52.300 | 52.800 | 52.583 | 26,677 |
| 2024-03-20 | 51.800 | 52.100 | 51.300 | 51.800 | 51.587 | 13,756 |
| 2024-03-19 | 51.600 | 52.800 | 51.600 | 51.700 | 51.488 | 54,290 |
| 2024-03-18 | 51.900 | 52.000 | 51.600 | 51.900 | 51.687 | 5,524 |
| 2024-03-15 | 51.700 | 52.000 | 51.200 | 52.000 | 51.787 | 32,784 |
| 2024-03-14 | 51.300 | 53.000 | 51.100 | 51.700 | 51.488 | 127,267 |
| 2024-03-13 | 51.400 | 51.900 | 50.700 | 51.300 | 51.089 | 39,402 |
| 2024-03-12 | 53.100 | 53.600 | 51.100 | 51.400 | 51.189 | 77,565 |
| 2024-03-11 | 52.000 | 53.700 | 51.800 | 52.900 | 52.683 | 40,891 |
| 2024-03-08 | 51.200 | 52.400 | 50.400 | 52.200 | 51.986 | 1,067,274 |
| 2024-03-07 | 53.200 | 53.200 | 49.700 | 50.300 | 50.094 | 470,216 |
| 2024-03-06 | 51.000 | 52.500 | 51.000 | 51.400 | 51.189 | 5,012 |
| 2024-03-05 | 51.800 | 51.800 | 51.000 | 51.000 | 50.791 | 1,616 |
| 2024-03-04 | 52.000 | 52.000 | 51.300 | 51.900 | 51.687 | 3,490 |
| 2024-03-01 | 51.900 | 52.500 | 51.700 | 52.500 | 52.285 | 4,828 |
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.