John Mattson Fastighetsforetagen AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	130.12	130.12	124.68	125.77	125.25	7,363
2022-04-05	130.59	131.68	129.03	130.12	129.59	2,218
2022-04-04	128.88	131.68	126.55	130.59	130.05	12,379
2022-04-01	128.41	131.21	124.84	128.88	128.35	10,302
2022-03-31	120.95	128.41	120.95	128.41	127.88	27,544
2022-03-30	123.13	123.75	122.35	123.28	122.78	236,120
2022-03-29	124.99	125.15	120.95	123.75	123.24	6,508
2022-03-28	120.64	122.35	120.02	120.33	119.83	5,901
2022-03-25	119.86	122.19	119.24	120.64	120.14	6,324
2022-03-24	126.39	126.70	118.77	119.86	119.37	26,311
2022-03-23	130.74	130.74	124.84	126.39	125.87	8,664
2022-03-22	127.48	130.74	127.48	130.74	130.21	3,619
2022-03-21	128.88	130.43	126.55	129.03	128.50	11,288
2022-03-18	128.26	129.66	126.08	128.26	127.73	25,691
2022-03-17	129.03	132.14	127.01	128.26	127.73	11,881
2022-03-16	125.15	129.03	125.15	128.10	127.58	7,338
2022-03-15	127.32	127.32	124.21	125.15	124.63	14,180
2022-03-14	129.03	131.83	127.01	127.32	126.80	16,431
2022-03-11	122.97	126.55	122.04	125.77	125.25	18,316
2022-03-10	121.88	122.19	118.93	120.95	120.45	19,402
2022-03-09	116.75	121.26	116.75	120.95	120.45	15,453
2022-03-08	114.11	116.44	112.55	115.82	115.34	226,019
2022-03-07	110.07	116.60	104.94	114.26	113.80	881,066
2022-03-04	113.80	113.80	109.91	110.38	109.93	109,115
2022-03-03	116.91	118.00	113.49	113.80	113.33	7,675
2022-03-02	116.75	117.06	113.33	116.44	115.96	20,013
2022-03-01	119.71	119.71	115.66	117.37	116.89	15,650
2022-02-28	116.44	120.48	112.87	119.71	119.21	46,555
2022-02-25	118.31	121.42	116.60	118.77	118.29	20,150
2022-02-24	116.75	121.57	112.71	116.60	116.12	48,884
2022-02-23	125.46	129.19	122.82	123.59	123.09	1,348,591
2022-02-22	121.11	123.59	117.06	122.50	122.00	177,024
2022-02-21	126.55	126.55	118.93	121.57	121.07	24,505
2022-02-18	129.19	129.34	125.77	127.32	126.80	346,892
2022-02-17	133.23	133.54	129.34	129.34	128.81	8,717
2022-02-16	136.03	136.03	133.23	135.56	135.01	4,157
2022-02-15	131.83	134.47	131.68	134.47	133.92	6,739
2022-02-14	134.47	134.47	130.12	132.14	131.60	11,394
2022-02-11	147.69	147.69	135.25	136.96	136.40	5,140
2022-02-10	136.03	143.03	135.10	138.36	137.79	10,476
2022-02-09	134.47	139.14	134.47	137.43	136.86	4,746
2022-02-08	134.47	136.03	132.14	134.47	133.92	16,875
2022-02-07	127.79	135.25	127.79	134.47	133.92	7,346
2022-02-04	139.92	139.92	131.37	131.37	130.83	4,790
2022-02-03	136.03	136.65	133.70	136.34	135.78	7,857
2022-02-02	137.58	137.58	132.92	136.03	135.47	6,884
2022-02-01	142.40	142.40	132.92	134.16	133.61	9,930
2022-01-31	129.34	133.54	129.19	132.61	132.06	8,681
2022-01-28	129.34	129.50	128.10	128.57	128.04	7,296
2022-01-27	132.14	132.61	129.50	129.50	128.97	4,221
2022-01-26	127.48	132.61	125.15	132.30	131.76	14,563
2022-01-25	129.03	131.37	125.61	127.48	126.96	30,630
2022-01-24	130.59	134.63	127.63	129.03	128.50	25,725
2022-01-21	136.03	136.03	132.61	134.47	133.92	11,802
2022-01-20	133.08	135.87	130.43	133.70	133.15	1,053,641
2022-01-19	128.26	134.01	125.77	130.74	130.21	203,261
2022-01-18	132.14	132.14	127.63	128.57	128.04	32,383
2022-01-17	137.43	137.43	132.92	132.92	132.37	21,398
2022-01-14	139.92	141.63	136.81	137.58	137.02	23,036
2022-01-13	142.25	142.40	138.21	140.54	139.96	10,893

← NewerPage 20 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.