John Mattson Fastighetsforetagen AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	51.900	52.500	51.700	52.500	52.285	4,828
2024-02-29	51.400	52.400	51.400	51.900	51.687	9,602
2024-02-28	53.000	53.000	51.300	52.500	52.285	12,693
2024-02-27	51.500	53.100	51.100	53.000	52.782	3,071
2024-02-26	52.000	52.700	51.100	51.500	51.289	52,882
2024-02-23	53.200	53.200	51.600	52.500	52.285	9,981
2024-02-22	53.400	53.600	52.700	53.600	53.380	20,718
2024-02-21	53.100	53.500	52.800	53.000	52.782	2,447
2024-02-20	53.600	53.600	52.700	53.300	53.081	4,372
2024-02-19	54.100	54.100	53.400	53.400	53.181	6,897
2024-02-16	55.800	55.800	52.800	53.400	53.181	27,306
2024-02-15	54.000	54.000	53.100	53.500	53.280	31,586
2024-02-14	54.600	54.600	53.100	53.500	53.280	12,348
2024-02-13	55.500	55.500	52.100	54.900	54.675	11,678
2024-02-12	52.900	54.600	52.700	53.900	53.679	28,626
2024-02-09	54.300	54.300	51.700	52.900	52.683	27,221
2024-02-08	54.500	54.500	53.700	54.000	53.778	1,122
2024-02-07	55.600	55.600	53.500	54.200	53.978	8,313
2024-02-06	53.700	55.600	52.400	55.600	55.372	5,708
2024-02-05	52.600	54.800	52.600	54.100	53.878	8,849
2024-02-02	54.800	54.800	53.000	53.400	53.181	17,579
2024-02-01	53.200	54.700	53.200	54.400	54.177	5,118
2024-01-31	54.600	54.600	53.300	54.000	53.778	15,224
2024-01-30	56.400	56.400	54.000	54.600	54.376	29,989
2024-01-29	56.000	56.200	54.100	56.200	55.969	10,789
2024-01-26	54.400	54.900	54.400	54.900	54.675	1,137
2024-01-25	54.000	55.100	53.700	54.500	54.276	9,781
2024-01-24	55.000	55.000	53.800	53.900	53.679	103,004
2024-01-23	53.700	54.900	53.500	54.600	54.376	10,293
2024-01-22	54.300	55.000	53.400	54.300	54.077	11,552
2024-01-19	55.700	55.700	53.000	54.200	53.978	24,549
2024-01-18	56.200	56.400	55.400	55.400	55.173	3,820
2024-01-17	56.600	56.900	53.700	55.000	54.774	12,646
2024-01-16	56.400	56.400	55.900	56.200	55.969	23,870
2024-01-15	58.200	58.400	56.500	56.600	56.368	11,307
2024-01-12	56.400	57.300	56.400	57.100	56.866	13,205
2024-01-11	57.600	57.700	55.600	55.900	55.671	40,574
2024-01-10	56.800	57.500	55.600	57.000	56.766	24,991
2024-01-09	56.600	56.600	55.400	56.300	56.069	22,339
2024-01-08	56.100	56.700	55.200	56.300	56.069	20,291
2024-01-05	55.100	55.800	54.600	55.800	55.571	10,888
2024-01-04	54.400	56.300	54.400	56.200	55.969	30,981
2024-01-03	55.400	56.000	55.200	55.500	55.272	14,073
2024-01-02	57.700	57.700	55.600	56.200	55.969	27,070
2023-12-29	56.100	58.200	56.000	56.900	56.666	30,962
2023-12-28	55.700	56.800	55.000	56.300	56.069	39,216
2023-12-27	57.500	57.500	54.900	55.600	55.372	95,207
2023-12-22	56.000	57.600	55.300	57.500	57.264	320,275
2023-12-21	53.900	55.500	53.900	55.500	55.272	122,335
2023-12-20	53.000	54.900	52.000	54.600	54.376	184,791
2023-12-19	52.100	53.300	52.100	53.000	52.782	72,499
2023-12-18	52.700	52.900	51.600	52.100	51.886	30,936
2023-12-15	50.500	52.500	50.100	51.000	50.791	101,655
2023-12-14	52.700	52.700	49.500	50.500	50.293	104,141
2023-12-13	47.350	47.900	46.300	47.900	47.703	67,436
2023-12-12	48.150	48.900	47.350	47.350	47.156	35,055
2023-12-11	48.500	49.100	47.700	48.100	47.903	45,555
2023-12-08	48.400	48.400	47.500	48.400	48.201	27,814
2023-12-07	46.750	48.550	46.750	48.400	48.201	95,909
2023-12-06	46.200	47.350	46.200	47.000	46.807	298,737

← NewerPage 12 of 22 · 1,263 trading daysOlder →

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.