John Mattson Fastighetsforetagen AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	63.195	64.517	60.941	63.662	63.400	33,379
2022-09-27	65.450	69.258	62.651	63.273	63.013	28,931
2022-09-26	67.626	67.626	65.450	65.450	65.181	33,948
2022-09-23	69.803	69.880	65.527	66.849	66.574	29,015
2022-09-22	70.735	71.746	69.569	69.880	69.593	17,076
2022-09-21	71.513	72.990	70.658	71.668	71.374	5,338
2022-09-20	75.943	75.943	70.036	71.590	71.297	49,945
2022-09-19	70.813	76.565	70.813	74.544	74.238	16,380
2022-09-16	75.011	78.353	74.777	75.555	75.245	20,543
2022-09-15	76.410	78.042	74.933	74.933	74.625	9,142
2022-09-14	76.177	77.887	75.244	76.177	75.864	23,163
2022-09-13	77.731	79.286	76.954	77.731	77.412	31,058
2022-09-12	77.731	77.731	77.032	77.032	76.715	5,442
2022-09-09	76.954	77.342	75.244	76.876	76.561	2,531
2022-09-08	76.954	77.032	75.399	75.399	75.090	16,668
2022-09-07	79.130	79.130	75.788	75.866	75.554	1,076
2022-09-06	76.565	78.508	76.177	76.565	76.251	3,041
2022-09-05	77.731	77.887	76.177	76.876	76.561	11,602
2022-09-02	76.954	78.819	76.954	77.731	77.412	3,736
2022-09-01	77.032	78.198	76.954	78.198	77.877	9,956
2022-08-31	78.353	80.685	77.265	77.731	77.412	41,525
2022-08-30	80.063	80.529	77.265	78.353	78.031	4,521
2022-08-29	76.487	79.908	72.834	79.597	79.270	19,708
2022-08-26	76.332	79.130	75.166	76.487	76.173	3,362
2022-08-25	71.979	79.286	71.979	76.177	75.864	938
2022-08-24	73.378	78.508	73.378	75.088	74.780	4,823
2022-08-23	81.618	81.618	75.321	75.321	75.012	15,904
2022-08-22	79.130	79.130	76.021	76.565	76.251	6,074
2022-08-19	85.504	87.370	80.374	80.374	80.044	4,904
2022-08-18	85.815	85.815	82.395	83.017	82.676	2,483
2022-08-17	85.038	85.038	81.151	81.462	81.128	3,327
2022-08-16	84.571	85.504	83.950	85.193	84.844	3,386
2022-08-15	89.235	89.235	84.261	85.504	85.153	4,939
2022-08-12	88.147	89.391	85.349	89.391	89.024	12,268
2022-08-11	88.924	89.235	87.059	88.614	88.250	3,450
2022-08-10	85.504	89.235	85.504	88.924	88.559	18,282
2022-08-09	85.038	86.282	85.038	85.193	84.844	14,497
2022-08-08	83.172	85.038	82.084	85.038	84.689	6,319
2022-08-05	83.483	84.261	81.618	83.172	82.831	15,263
2022-08-04	81.462	85.349	80.996	83.328	82.986	12,254
2022-08-03	79.286	81.462	78.042	80.996	80.663	8,052
2022-08-02	79.908	80.685	78.042	78.198	77.877	2,671
2022-08-01	82.550	82.550	78.664	79.752	79.425	2,720
2022-07-29	79.286	81.462	77.887	81.307	80.973	10,908
2022-07-28	77.187	78.819	75.477	77.887	77.567	17,873
2022-07-27	77.420	79.130	76.487	77.576	77.257	1,575
2022-07-26	80.063	80.063	76.254	77.653	77.335	12,240
2022-07-25	84.727	84.727	79.286	80.063	79.734	15,150
2022-07-22	72.756	79.130	72.679	78.508	78.186	74,765
2022-07-21	76.876	77.420	74.700	76.721	76.406	6,492
2022-07-20	76.876	76.954	76.021	76.876	76.561	4,822
2022-07-19	74.622	75.788	74.622	75.788	75.477	70,483
2022-07-18	74.311	75.399	74.311	75.399	75.090	138,026
2022-07-15	72.445	74.544	69.958	74.389	74.083	137,093
2022-07-14	71.435	72.601	71.202	72.523	72.225	322,974
2022-07-13	73.300	73.845	71.124	71.513	71.219	20,423
2022-07-12	72.445	73.845	70.658	73.300	73.000	6,094
2022-07-11	72.290	73.767	71.513	73.145	72.845	14,784
2022-07-08	71.746	73.067	70.735	72.290	71.993	8,757
2022-07-07	73.922	73.922	71.046	71.357	71.064	14,554

← NewerPage 18 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.