John Mattson Fastighetsforetagen AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	59.500	59.700	58.700	58.900	58.900	22,431
2026-04-29	60.600	60.600	59.000	59.000	59.000	25,421
2026-04-28	59.600	59.600	58.700	59.100	59.100	255,201
2026-04-27	58.900	60.000	58.900	59.600	59.600	106,073
2026-04-24	60.900	61.100	58.600	59.000	59.000	31,964
2026-04-23	60.000	61.700	60.000	60.900	60.650	27,424
2026-04-22	60.000	61.400	60.000	60.000	59.754	8,176
2026-04-21	61.100	61.400	60.600	60.600	60.351	13,899
2026-04-20	61.100	61.900	61.100	61.100	60.849	10,178
2026-04-17	61.300	62.500	60.700	62.000	61.746	26,897
2026-04-16	60.900	61.300	59.900	60.600	60.351	15,798
2026-04-15	61.400	61.400	60.200	60.300	60.053	10,029
2026-04-14	59.800	60.900	59.500	60.700	60.451	10,879
2026-04-13	61.100	61.100	58.900	59.400	59.156	109,730
2026-04-10	60.700	61.600	60.700	61.100	60.849	1,727
2026-04-09	60.600	60.700	59.800	60.700	60.451	33,406
2026-04-08	61.100	61.700	60.600	60.900	60.650	17,515
2026-04-07	59.900	60.900	59.600	59.900	59.654	39,916
2026-04-02	60.000	60.600	59.600	59.800	59.555	20,043
2026-04-01	59.200	60.400	59.000	60.400	60.152	45,912
2026-03-31	58.000	58.800	57.200	58.600	58.359	14,982
2026-03-30	56.800	57.800	56.200	57.800	57.563	24,261
2026-03-27	57.600	57.800	56.800	56.800	56.567	285,465
2026-03-26	57.800	58.200	57.400	57.600	57.364	34,157
2026-03-25	58.800	60.000	58.200	58.200	57.961	55,226
2026-03-24	58.000	58.600	57.800	58.600	58.359	70,271
2026-03-23	58.800	59.000	57.000	57.400	57.164	36,121
2026-03-20	60.400	60.800	58.800	59.000	58.758	36,700
2026-03-19	60.800	60.800	59.800	59.800	59.555	39,462
2026-03-18	61.600	61.800	60.800	60.800	60.550	15,017
2026-03-17	61.400	61.600	61.000	61.400	61.148	10,118
2026-03-16	61.400	61.800	60.800	61.400	61.148	35,227
2026-03-13	61.400	61.800	61.200	61.400	61.148	5,170
2026-03-12	61.000	61.600	60.400	61.600	61.347	33,819
2026-03-11	62.000	62.000	61.200	61.400	61.148	9,247
2026-03-10	62.000	62.600	61.600	61.800	61.546	32,182
2026-03-09	61.600	62.000	60.600	61.200	60.949	40,214
2026-03-06	62.600	63.000	62.000	62.400	62.144	17,417
2026-03-05	62.600	63.200	62.400	62.800	62.542	14,842
2026-03-04	62.200	63.400	62.000	62.800	62.542	27,130
2026-03-03	63.200	63.200	62.200	62.400	62.144	30,559
2026-03-02	63.800	64.200	62.800	63.600	63.339	27,081
2026-02-27	64.000	65.000	64.000	64.400	64.136	17,703
2026-02-26	63.200	64.400	63.200	64.400	64.136	14,207
2026-02-25	63.000	63.400	62.600	63.200	62.941	7,979
2026-02-24	63.400	64.000	62.600	62.800	62.542	25,978
2026-02-23	65.400	65.400	63.200	63.400	63.140	16,010
2026-02-20	63.400	66.000	63.400	65.000	64.733	26,233
2026-02-19	62.400	63.600	61.800	63.600	63.339	32,165
2026-02-18	62.800	63.000	62.200	62.400	62.144	9,219
2026-02-17	61.800	63.400	61.600	63.200	62.941	29,468
2026-02-16	62.600	63.400	62.000	62.000	61.746	82,052
2026-02-13	64.800	64.800	63.000	63.000	62.741	36,427
2026-02-12	66.600	66.600	64.400	64.400	64.136	48,293
2026-02-11	66.800	66.800	65.600	65.800	65.530	18,999
2026-02-10	66.000	66.800	65.600	66.600	66.327	37,360
2026-02-09	66.400	66.800	65.000	65.600	65.331	43,427
2026-02-06	65.600	66.600	65.000	66.600	66.327	12,122
2026-02-05	65.200	65.800	64.800	65.600	65.331	31,472
2026-02-04	66.000	66.200	65.200	65.400	65.132	20,663

← NewerPage 3 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.