John Mattson Fastighetsforetagen AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	57.521	57.521	54.800	55.500	55.272	19,017
2023-03-16	57.599	59.464	55.111	56.277	56.046	30,689
2023-03-15	58.454	63.273	57.288	57.987	57.749	10,725
2023-03-14	61.019	61.719	59.309	60.553	60.304	5,474
2023-03-13	58.298	61.330	56.821	61.019	60.768	138,486
2023-03-10	59.076	59.076	57.055	58.221	57.982	138,930
2023-03-09	59.076	59.076	58.298	59.076	58.833	131,460
2023-03-08	60.397	60.397	58.221	60.319	60.072	17,180
2023-03-07	61.796	61.796	60.008	60.397	60.149	27,109
2023-03-06	64.128	64.128	60.475	61.796	61.543	28,994
2023-03-03	63.351	64.206	61.874	64.206	63.942	1,962
2023-03-02	72.057	72.057	61.641	63.817	63.555	15,112
2023-03-01	65.527	65.527	61.330	63.506	63.246	7,467
2023-02-28	62.496	65.527	62.496	65.527	65.258	3,206
2023-02-27	64.672	64.672	62.107	63.895	63.633	16,073
2023-02-24	62.340	64.672	60.630	64.672	64.407	13,423
2023-02-23	62.807	72.212	60.630	63.817	63.555	7,465
2023-02-22	65.294	66.693	61.796	62.263	62.007	18,543
2023-02-21	65.761	66.071	64.750	65.683	65.413	2,887
2023-02-20	68.481	68.559	67.082	67.082	66.807	2,437
2023-02-17	66.616	68.170	66.460	67.626	67.348	2,448
2023-02-16	69.103	69.958	66.849	68.559	68.277	4,805
2023-02-15	69.880	69.880	68.403	69.025	68.742	3,874
2023-02-14	67.626	69.492	66.693	69.492	69.206	2,650
2023-02-13	67.393	67.393	66.693	67.082	66.807	4,905
2023-02-10	66.927	67.082	65.372	67.082	66.807	9,803
2023-02-09	67.782	67.782	66.927	67.471	67.194	7,595
2023-02-08	69.725	70.347	68.403	68.403	68.123	17,332
2023-02-07	71.435	71.435	67.704	70.735	70.445	13,316
2023-02-06	72.290	72.990	69.103	70.347	70.058	11,777
2023-02-03	74.622	74.622	71.513	73.378	73.077	29,643
2023-02-02	70.813	74.700	70.813	74.700	74.393	39,566
2023-02-01	69.647	70.969	69.647	70.191	69.903	9,753
2023-01-31	71.513	71.668	69.414	69.647	69.361	5,258
2023-01-30	71.513	71.513	70.191	71.513	71.219	9,470
2023-01-27	71.746	71.746	69.414	71.279	70.987	5,820
2023-01-26	71.901	71.901	69.414	70.658	70.368	8,950
2023-01-25	73.145	73.456	70.735	71.901	71.606	5,055
2023-01-24	72.212	73.534	71.668	73.067	72.767	9,871
2023-01-23	70.735	72.212	69.958	72.212	71.916	31,210
2023-01-20	70.347	71.590	70.347	71.435	71.142	4,535
2023-01-19	71.279	72.445	69.958	70.735	70.445	48,461
2023-01-18	71.746	73.300	68.714	72.135	71.838	56,819
2023-01-17	71.513	75.943	69.414	71.435	71.142	32,940
2023-01-16	71.746	72.990	69.569	72.679	72.380	77,697
2023-01-13	75.477	76.487	71.746	73.378	73.077	25,831
2023-01-12	75.088	76.410	72.290	74.933	74.625	75,230
2023-01-11	72.212	74.233	70.580	73.845	73.541	26,125
2023-01-10	72.135	72.679	70.735	72.212	71.916	36,091
2023-01-09	70.735	72.135	68.637	71.590	71.297	40,088
2023-01-05	68.559	70.891	68.559	70.502	70.213	11,748
2023-01-04	68.403	68.948	67.626	68.559	68.277	61,040
2023-01-03	67.237	68.714	66.460	67.626	67.348	15,478
2023-01-02	65.139	67.704	65.139	66.849	66.574	22,957
2022-12-30	61.952	65.838	61.719	64.595	64.329	25,519
2022-12-29	66.071	66.071	62.340	63.740	63.478	24,511
2022-12-28	63.506	66.071	61.563	64.672	64.407	23,867
2022-12-27	61.719	63.740	59.542	63.506	63.246	12,536
2022-12-23	59.853	62.107	59.853	61.719	61.465	13,323
2022-12-22	59.698	59.775	59.231	59.698	59.452	4,535

← NewerPage 16 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.