John Mattson Fastighetsforetagen AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	69.803	72.990	69.803	72.990	72.690	15,745
2022-07-05	69.958	71.046	69.181	69.569	69.284	13,912
2022-07-04	70.735	71.124	69.181	69.647	69.361	54,442
2022-07-01	68.637	70.658	67.393	70.658	70.368	32,167
2022-06-30	68.092	69.181	65.761	68.637	68.355	84,969
2022-06-29	69.569	69.569	66.305	67.937	67.658	24,897
2022-06-28	71.513	72.212	68.948	69.569	69.284	11,945
2022-06-27	71.435	73.767	69.958	71.124	70.832	58,683
2022-06-23	73.845	74.933	70.347	71.435	71.142	29,401
2022-06-22	73.845	75.555	70.735	73.845	73.541	56,932
2022-06-21	76.021	78.198	74.544	74.622	74.316	29,638
2022-06-20	77.731	79.441	76.254	77.731	77.412	38,984
2022-06-17	76.798	81.618	74.466	77.731	77.412	122,076
2022-06-16	80.996	82.550	74.466	75.321	75.012	92,594
2022-06-15	83.639	83.639	81.618	82.861	82.521	57,130
2022-06-14	88.458	88.614	81.618	82.395	82.057	67,117
2022-06-13	87.681	90.168	85.504	87.992	87.630	49,351
2022-06-10	88.458	90.324	86.282	87.681	87.321	15,365
2022-06-09	92.656	92.656	87.370	88.458	88.095	18,425
2022-06-08	90.635	92.966	89.702	92.966	92.585	1,416,497
2022-06-07	94.210	95.454	89.391	90.635	90.262	40,719
2022-06-03	98.408	98.563	94.210	94.987	94.598	18,790
2022-06-02	98.252	99.651	97.164	97.319	96.920	18,522
2022-06-01	101.36	101.36	98.408	99.029	98.623	19,822
2022-05-31	103.69	103.69	99.651	101.36	100.95	35,409
2022-05-30	102.29	104.78	101.05	103.07	102.65	30,964
2022-05-27	99.496	102.76	98.408	102.14	101.72	83,357
2022-05-25	101.67	102.29	99.496	99.496	99.087	3,630
2022-05-24	101.83	102.76	98.874	100.27	99.862	18,877
2022-05-23	104.47	104.94	101.05	101.83	101.41	11,436
2022-05-20	102.45	105.56	101.83	104.47	104.04	35,960
2022-05-19	104.00	104.00	101.36	101.83	101.41	7,671
2022-05-18	104.63	106.49	103.07	103.69	103.27	24,511
2022-05-17	104.78	106.65	104.00	104.47	104.04	14,355
2022-05-16	105.56	105.56	102.61	104.00	103.58	12,879
2022-05-13	105.71	108.51	102.92	103.54	103.11	31,555
2022-05-12	104.94	106.80	101.98	106.34	105.90	215,120
2022-05-11	103.23	107.89	100.43	106.65	106.21	99,134
2022-05-10	104.00	106.34	102.29	102.92	102.49	20,134
2022-05-09	107.27	107.27	103.54	104.00	103.58	33,841
2022-05-06	109.29	110.38	104.78	107.58	107.14	22,000
2022-05-05	115.82	115.82	109.60	109.60	109.15	15,532
2022-05-04	113.80	113.80	110.69	111.47	111.01	23,945
2022-05-03	116.91	118.15	114.58	116.29	115.81	7,063
2022-05-02	116.75	118.00	115.20	117.68	117.20	13,277
2022-04-29	117.37	120.79	116.75	119.55	119.06	22,506
2022-04-28	116.91	119.71	116.60	118.00	117.51	9,587
2022-04-27	117.84	118.93	115.20	116.91	116.43	16,758
2022-04-26	118.15	118.15	114.89	117.84	117.36	20,153
2022-04-25	116.60	118.00	114.11	117.84	117.36	22,988
2022-04-22	118.93	119.55	116.75	118.62	118.13	46,778
2022-04-21	119.08	121.11	118.93	120.02	119.52	106,607
2022-04-20	122.66	122.66	119.86	120.95	120.45	13,651
2022-04-19	125.15	125.15	120.33	122.66	122.16	38,292
2022-04-14	125.92	126.70	122.66	124.99	124.48	18,637
2022-04-13	123.44	125.61	123.44	125.61	125.10	13,253
2022-04-12	122.97	125.15	122.82	125.15	124.63	4,117
2022-04-11	124.37	124.53	122.50	123.90	123.39	10,247
2022-04-08	125.15	126.39	122.35	125.77	125.25	35,983
2022-04-07	124.37	126.86	123.59	125.77	125.25	13,039

← NewerPage 19 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.