John Mattson Fastighetsforetagen AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	141.16	142.87	139.76	142.25	141.66	9,047
2022-01-11	141.47	143.03	139.92	141.16	140.58	11,690
2022-01-10	137.58	147.53	137.58	141.32	140.74	28,965
2022-01-07	152.82	152.82	148.93	150.33	149.71	19,089
2022-01-05	153.13	154.68	152.97	152.97	152.35	781
2022-01-04	153.13	155.31	150.80	153.75	153.12	11,560
2022-01-03	155.15	155.85	151.73	153.13	152.50	10,095
2021-12-30	156.24	156.24	153.44	155.00	154.36	8,928
2021-12-29	156.24	157.02	154.06	154.06	153.43	7,009
2021-12-28	153.13	157.02	152.51	157.02	156.37	19,129
2021-12-27	151.89	154.37	151.11	153.13	152.50	14,989
2021-12-23	151.58	152.51	150.18	151.73	151.11	9,737
2021-12-22	150.95	155.15	150.02	151.58	150.95	14,950
2021-12-21	151.11	152.82	150.18	150.95	150.33	6,624
2021-12-20	155.46	156.63	151.58	151.89	151.26	13,051
2021-12-17	151.11	158.18	149.24	158.18	157.53	8,289
2021-12-16	158.57	158.57	150.95	153.29	152.66	6,264
2021-12-15	150.64	157.02	149.55	152.51	151.88	6,429
2021-12-14	155.46	155.46	148.00	150.64	150.02	13,412
2021-12-13	154.37	155.85	151.89	152.35	151.73	11,059
2021-12-10	157.02	157.02	149.24	154.37	153.74	13,264
2021-12-09	153.60	156.63	151.89	152.51	151.88	4,508
2021-12-08	154.68	156.24	151.58	153.44	152.81	17,966
2021-12-07	151.73	154.22	151.11	153.60	152.97	4,226
2021-12-06	154.22	155.00	150.18	151.73	151.11	11,708
2021-12-03	155.85	156.63	152.66	154.22	153.59	44,251
2021-12-02	160.13	161.29	153.91	155.46	154.82	27,654
2021-12-01	160.90	160.90	157.02	160.13	159.47	45,560
2021-11-30	157.41	161.68	152.66	159.74	159.08	51,871
2021-11-29	155.85	159.74	155.85	157.41	156.76	38,160
2021-11-26	158.57	159.35	148.93	155.31	154.67	32,636
2021-11-25	159.35	161.68	154.84	158.57	157.92	35,110
2021-11-24	162.85	162.85	155.46	158.57	157.92	872,666
2021-11-23	156.63	157.79	148.93	155.85	155.21	45,544
2021-11-22	157.79	161.68	153.13	156.63	155.99	80,888
2021-11-19	151.26	157.41	148.62	156.63	155.99	62,420
2021-11-18	148.93	151.11	145.67	150.80	150.18	93,620
2021-11-17	149.09	149.87	144.58	148.78	148.17	18,810
2021-11-16	148.47	149.24	147.69	148.47	147.86	23,704
2021-11-15	146.60	149.24	145.51	148.47	147.86	33,863
2021-11-12	147.69	147.69	143.65	146.60	146.00	42,695
2021-11-11	143.80	150.33	143.18	146.29	145.69	37,514
2021-11-10	141.78	141.78	138.05	140.38	139.81	6,083
2021-11-09	137.90	141.94	137.58	140.54	139.96	17,278
2021-11-08	139.92	141.00	138.05	138.21	137.64	8,493
2021-11-05	139.61	141.32	139.61	140.69	140.12	5,281
2021-11-04	139.14	140.38	138.36	139.45	138.88	18,250
2021-11-03	139.76	139.76	136.81	139.14	138.57	6,758
2021-11-02	136.81	139.61	135.56	138.67	138.10	16,021
2021-11-01	134.63	137.74	134.47	137.12	136.55	8,537
2021-10-29	139.14	139.14	135.41	136.81	136.25	8,410
2021-10-28	138.36	141.47	136.81	137.43	136.86	8,686
2021-10-27	139.45	140.07	137.74	138.36	137.79	6,349
2021-10-26	141.47	142.40	138.98	139.29	138.72	6,642
2021-10-25	144.58	144.58	139.29	141.47	140.89	13,311
2021-10-22	138.98	144.27	138.05	140.07	139.50	37,187
2021-10-21	135.10	141.78	134.01	138.98	138.41	18,978

← NewerPage 21 of 21 · 1,257 trading days

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.