John Mattson Fastighetsforetagen AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	48.038	48.116	46.716	47.105	46.912	12,020
2023-06-15	49.204	49.204	47.649	48.116	47.918	2,662
2023-06-14	48.737	49.592	48.427	49.282	49.079	35,546
2023-06-13	50.758	51.614	48.116	48.737	48.537	19,546
2023-06-12	47.105	50.681	46.095	48.971	48.770	149,337
2023-06-09	48.271	48.271	45.473	46.639	46.447	214,810
2023-06-08	50.681	50.681	47.805	48.038	47.841	40,223
2023-06-07	52.702	52.779	50.214	50.525	50.318	38,758
2023-06-05	52.391	52.857	52.391	52.779	52.563	8,284
2023-06-02	49.282	52.469	49.282	52.391	52.176	7,463
2023-06-01	48.504	49.670	48.271	49.670	49.466	142,465
2023-05-31	48.116	48.271	46.639	47.805	47.608	49,666
2023-05-30	48.971	48.971	47.416	47.571	47.376	29,327
2023-05-29	49.670	49.670	47.882	47.960	47.763	1,118
2023-05-26	48.271	48.582	47.805	48.582	48.383	6,039
2023-05-25	48.116	48.427	47.727	48.193	47.995	29,077
2023-05-24	48.193	49.048	48.193	48.193	47.995	9,631
2023-05-23	50.370	50.370	49.126	49.204	49.002	5,578
2023-05-22	50.758	50.758	48.971	49.282	49.079	2,205
2023-05-19	50.059	50.603	49.359	50.525	50.318	14,229
2023-05-17	51.225	51.614	50.525	51.303	51.092	2,034
2023-05-16	52.313	52.313	51.691	51.924	51.711	27,237
2023-05-15	47.649	52.546	47.649	52.080	51.866	1,792
2023-05-12	52.080	52.391	51.924	52.235	52.021	8,186
2023-05-11	51.303	51.536	49.826	51.303	51.092	5,441
2023-05-10	49.670	50.448	48.737	50.214	50.008	6,327
2023-05-09	52.779	52.779	49.670	49.670	49.466	17,557
2023-05-08	54.412	54.412	52.313	52.857	52.640	2,635
2023-05-05	52.080	54.256	52.080	54.256	54.034	822
2023-05-04	52.313	52.935	52.080	52.779	52.563	4,130
2023-05-03	52.857	52.857	51.380	52.313	52.098	14,473
2023-05-02	53.479	53.479	52.702	52.702	52.485	16,811
2023-04-28	55.500	55.811	53.401	55.034	54.808	18,645
2023-04-27	53.790	55.500	53.246	55.500	55.272	13,435
2023-04-26	53.479	53.712	53.246	53.635	53.414	6,964
2023-04-25	56.044	56.044	53.479	53.479	53.260	15,837
2023-04-24	54.412	54.723	53.401	54.412	54.188	6,757
2023-04-21	53.790	55.345	53.712	55.267	55.040	9,905
2023-04-20	54.490	54.956	53.868	54.412	54.188	8,553
2023-04-19	55.345	55.422	54.101	54.334	54.111	7,159
2023-04-18	55.189	55.578	54.567	55.189	54.963	1,079
2023-04-17	55.889	56.511	55.345	55.811	55.582	4,702
2023-04-14	54.800	55.966	54.800	55.889	55.659	33,959
2023-04-13	54.101	54.101	52.546	54.101	53.879	40,685
2023-04-12	54.023	55.111	53.945	54.645	54.421	19,025
2023-04-11	54.412	54.412	53.090	53.557	53.337	13,837
2023-04-06	52.857	53.401	52.158	53.401	53.182	2,487
2023-04-05	53.090	53.090	52.080	52.080	51.866	14,087
2023-04-04	57.521	57.521	52.235	52.857	52.640	30,370
2023-04-03	54.412	55.500	53.324	54.800	54.576	1,680
2023-03-31	53.557	54.723	52.857	54.645	54.421	2,349
2023-03-30	53.945	54.956	53.401	53.868	53.647	10,535
2023-03-29	53.635	53.635	52.702	53.401	53.182	18,693
2023-03-28	54.334	54.334	52.391	54.101	53.879	2,025
2023-03-27	55.034	55.034	52.546	53.635	53.414	4,631
2023-03-24	55.889	55.889	51.147	52.546	52.331	71,454
2023-03-23	53.168	53.246	50.603	51.069	50.860	13,599
2023-03-22	55.189	55.189	51.069	51.769	51.556	37,679
2023-03-21	55.345	56.899	53.945	54.490	54.266	4,500
2023-03-20	55.889	55.889	53.868	54.645	54.421	6,607

← NewerPage 15 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.