John Mattson Fastighetsforetagen AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	58.298	60.164	58.298	59.775	59.530	20,274
2022-12-20	56.355	60.786	56.355	57.910	57.672	40,805
2022-12-19	57.366	58.065	56.433	56.588	56.356	16,691
2022-12-16	58.298	58.842	55.422	56.433	56.201	20,653
2022-12-15	61.252	61.252	58.298	58.298	58.059	41,843
2022-12-14	63.195	63.740	61.097	62.185	61.930	87,364
2022-12-13	63.429	64.595	62.962	64.050	63.788	64,589
2022-12-12	63.662	63.895	62.885	63.429	63.168	51,777
2022-12-09	61.485	63.351	61.485	62.185	61.930	156,038
2022-12-08	58.609	61.174	57.832	61.174	60.923	49,687
2022-12-07	55.733	58.765	55.500	58.454	58.214	95,206
2022-12-06	53.557	56.044	53.557	55.422	55.195	50,024
2022-12-05	53.090	53.712	52.313	53.712	53.492	19,129
2022-12-02	52.779	53.090	52.469	53.090	52.872	91,270
2022-12-01	53.868	54.412	52.313	52.702	52.485	57,564
2022-11-30	53.090	53.790	52.857	52.857	52.640	37,235
2022-11-29	52.857	53.557	52.857	53.324	53.105	6,920
2022-11-28	54.412	54.412	52.624	53.090	52.872	31,618
2022-11-25	54.179	54.412	53.479	54.023	53.801	9,717
2022-11-24	52.779	54.800	52.779	54.179	53.956	15,096
2022-11-23	52.779	53.246	52.391	53.246	53.027	14,097
2022-11-22	53.168	53.246	52.469	52.779	52.563	4,459
2022-11-21	52.313	53.013	52.158	52.857	52.640	6,348
2022-11-18	53.324	53.712	52.624	53.557	53.337	8,899
2022-11-17	54.023	54.567	52.469	52.935	52.718	17,082
2022-11-16	54.567	54.567	53.246	54.023	53.801	9,683
2022-11-15	57.055	57.055	54.412	54.412	54.188	27,105
2022-11-14	57.521	58.143	56.122	56.821	56.588	39,976
2022-11-11	57.521	58.143	55.345	56.744	56.511	53,257
2022-11-10	54.412	57.521	53.635	57.521	57.285	383,938
2022-11-09	54.412	55.189	53.790	55.111	54.885	5,106
2022-11-08	55.111	55.500	53.712	55.267	55.040	31,657
2022-11-07	55.889	55.889	54.023	55.034	54.808	16,178
2022-11-04	54.334	54.334	53.246	53.635	53.414	16,053
2022-11-03	53.635	55.889	53.246	54.334	54.111	26,746
2022-11-02	55.267	55.267	54.023	54.334	54.111	22,968
2022-11-01	54.412	56.433	54.256	55.267	55.040	37,106
2022-10-31	54.256	55.189	53.246	54.256	54.034	27,973
2022-10-28	53.635	54.101	52.857	53.557	53.337	33,298
2022-10-27	55.111	55.111	52.935	53.635	53.414	37,398
2022-10-26	54.412	54.412	52.935	53.324	53.105	28,515
2022-10-25	54.723	55.966	54.023	54.334	54.111	97,274
2022-10-24	54.256	56.044	54.256	54.723	54.498	4,833
2022-10-21	54.645	56.044	54.023	54.645	54.421	5,322
2022-10-20	54.723	56.277	54.645	54.956	54.730	3,740
2022-10-19	58.298	58.298	54.567	55.422	55.195	22,896
2022-10-18	59.464	59.464	56.200	57.288	57.053	15,458
2022-10-17	56.044	57.210	55.422	56.899	56.666	20,489
2022-10-14	58.920	58.920	56.044	56.044	55.814	56,834
2022-10-13	57.366	58.298	55.966	56.744	56.511	22,219
2022-10-12	57.754	59.076	56.821	56.821	56.588	20,288
2022-10-11	58.298	58.998	57.599	57.677	57.440	18,455
2022-10-10	60.086	60.086	57.754	58.687	58.446	15,600
2022-10-07	62.651	63.118	58.765	60.086	59.840	15,494
2022-10-06	61.174	64.050	61.174	63.351	63.091	62,442
2022-10-05	62.029	62.418	60.786	61.252	61.001	9,728
2022-10-04	63.429	63.817	61.408	62.029	61.775	67,656
2022-10-03	63.817	63.895	61.485	63.895	63.633	14,968
2022-09-30	62.340	64.672	62.340	63.817	63.555	21,217
2022-09-29	63.662	64.284	61.952	62.340	62.084	4,236

← NewerPage 17 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.