John Mattson Fastighetsforetagen AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	47.882	47.882	47.105	47.727	47.531	1,470
2023-09-08	48.193	48.193	47.416	47.882	47.686	516
2023-09-07	45.861	48.193	45.861	47.338	47.144	3,425
2023-09-06	47.649	48.193	47.649	48.193	47.995	4,573
2023-09-05	48.660	49.126	48.038	48.193	47.995	20,584
2023-09-04	48.582	49.048	47.027	49.048	48.847	40,527
2023-09-01	47.338	48.504	47.338	48.349	48.150	3,227
2023-08-31	45.939	48.116	45.628	47.727	47.531	11,231
2023-08-30	47.261	47.338	46.561	46.639	46.447	210,593
2023-08-29	47.494	47.494	46.406	47.261	47.067	52,108
2023-08-28	47.338	48.660	46.328	48.660	48.460	8,535
2023-08-25	47.416	47.416	46.794	47.338	47.144	5,502
2023-08-24	46.716	48.116	46.716	47.649	47.454	18,060
2023-08-23	48.582	48.737	46.328	46.639	46.447	22,395
2023-08-22	46.872	48.504	46.561	48.504	48.305	9,231
2023-08-21	47.727	47.727	47.027	47.105	46.912	10,790
2023-08-18	46.639	47.727	46.639	47.727	47.531	14,658
2023-08-17	47.494	47.960	47.416	47.416	47.221	5,443
2023-08-16	50.137	50.292	47.571	48.427	48.228	7,525
2023-08-15	49.515	50.292	48.737	49.826	49.621	6,148
2023-08-14	49.282	50.681	47.416	49.515	49.312	33,301
2023-08-11	48.116	48.193	47.805	48.116	47.918	1,669
2023-08-10	46.017	49.282	46.017	48.660	48.460	11,738
2023-08-09	45.861	46.716	45.861	46.716	46.525	2,637
2023-08-08	45.861	46.561	45.861	46.250	46.060	2,810
2023-08-07	45.706	45.706	44.851	45.084	44.899	2,313
2023-08-04	46.561	46.561	45.706	46.328	46.138	298
2023-08-03	46.794	47.261	46.172	46.561	46.370	5,082
2023-08-02	46.716	47.805	45.706	47.805	47.608	12,529
2023-08-01	47.261	47.494	46.561	46.716	46.525	14,169
2023-07-31	48.193	48.271	47.494	47.960	47.763	38,291
2023-07-28	47.960	49.126	47.571	49.048	48.847	2,111
2023-07-27	48.271	49.126	48.038	48.737	48.537	15,819
2023-07-26	47.805	48.660	47.571	48.660	48.460	2,061
2023-07-25	48.815	48.815	47.649	47.805	47.608	17,307
2023-07-24	48.193	49.670	48.193	49.204	49.002	19,874
2023-07-21	51.380	51.380	49.981	50.525	50.318	40,418
2023-07-20	48.038	52.313	48.038	50.137	49.931	4,496
2023-07-19	48.427	50.448	48.427	50.214	50.008	7,027
2023-07-18	47.261	49.592	47.261	48.349	48.150	2,682
2023-07-17	49.826	51.924	47.882	48.038	47.841	7,185
2023-07-14	48.971	49.903	47.494	49.437	49.234	133,002
2023-07-13	46.328	48.815	46.328	48.582	48.383	56,419
2023-07-12	44.695	47.183	44.695	47.105	46.912	14,120
2023-07-11	46.639	47.261	43.996	45.861	45.673	4,471
2023-07-10	46.639	47.105	45.473	46.328	46.138	13,093
2023-07-07	47.183	48.193	46.250	47.649	47.454	715
2023-07-06	47.027	47.183	46.172	47.183	46.989	8,414
2023-07-05	47.571	48.660	46.872	48.116	47.918	3,583
2023-07-04	45.861	47.727	45.784	47.571	47.376	38,034
2023-07-03	47.571	47.571	45.706	45.861	45.673	18,762
2023-06-30	46.794	47.649	46.017	46.250	46.060	6,888
2023-06-29	45.939	46.794	45.939	46.794	46.602	6,112
2023-06-28	44.618	45.317	44.618	45.084	44.899	63,267
2023-06-27	46.950	46.950	45.006	45.317	45.131	14,302
2023-06-26	45.939	45.939	44.618	45.784	45.596	1,813
2023-06-22	44.929	46.328	44.385	45.939	45.751	66,857
2023-06-21	46.095	46.172	44.229	44.929	44.744	133,605
2023-06-20	48.271	49.670	45.473	46.172	45.983	7,091
2023-06-19	45.861	46.483	45.395	46.095	45.905	37,452

← NewerPage 14 of 21 · 1,257 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.