John Mattson Fastighetsforetagen AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 66.000 | 66.200 | 65.000 | 65.400 | 65.132 | 14,303 |
| 2026-02-02 | 66.000 | 66.400 | 65.200 | 66.000 | 65.729 | 19,766 |
| 2026-01-30 | 67.600 | 67.600 | 66.000 | 66.000 | 65.729 | 27,629 |
| 2026-01-29 | 67.000 | 68.000 | 66.600 | 67.800 | 67.522 | 46,839 |
| 2026-01-28 | 66.200 | 67.000 | 66.000 | 67.000 | 66.725 | 10,219 |
| 2026-01-27 | 67.000 | 67.000 | 66.200 | 66.200 | 65.928 | 15,527 |
| 2026-01-26 | 67.000 | 67.000 | 65.800 | 66.800 | 66.526 | 20,357 |
| 2026-01-23 | 67.200 | 67.400 | 66.400 | 66.800 | 66.526 | 17,653 |
| 2026-01-22 | 66.400 | 67.400 | 66.200 | 67.200 | 66.924 | 63,009 |
| 2026-01-21 | 66.200 | 66.200 | 65.400 | 65.800 | 65.530 | 25,883 |
| 2026-01-20 | 66.400 | 66.800 | 66.000 | 66.200 | 65.928 | 17,761 |
| 2026-01-19 | 67.200 | 67.200 | 66.400 | 66.800 | 66.526 | 20,096 |
| 2026-01-16 | 67.600 | 67.800 | 67.400 | 67.600 | 67.323 | 8,868 |
| 2026-01-15 | 66.800 | 68.000 | 66.400 | 68.000 | 67.721 | 44,425 |
| 2026-01-14 | 67.600 | 67.800 | 66.800 | 66.800 | 66.526 | 20,779 |
| 2026-01-13 | 69.000 | 69.600 | 67.400 | 67.600 | 67.323 | 27,175 |
| 2026-01-12 | 69.000 | 69.000 | 67.000 | 68.800 | 68.518 | 80,163 |
| 2026-01-09 | 69.000 | 69.200 | 68.600 | 69.000 | 68.717 | 31,674 |
| 2026-01-08 | 69.800 | 69.800 | 68.800 | 68.800 | 68.518 | 18,619 |
| 2026-01-07 | 69.000 | 69.400 | 69.000 | 69.400 | 69.115 | 38,485 |
| 2026-01-05 | 69.400 | 69.400 | 68.200 | 68.800 | 68.518 | 17,825 |
| 2026-01-02 | 70.200 | 70.400 | 69.000 | 69.200 | 68.916 | 15,743 |
| 2025-12-30 | 70.200 | 70.200 | 69.600 | 70.000 | 69.713 | 38,433 |
| 2025-12-29 | 69.200 | 70.400 | 68.800 | 70.200 | 69.912 | 39,148 |
| 2025-12-23 | 68.400 | 69.400 | 68.200 | 69.000 | 68.717 | 46,857 |
| 2025-12-22 | 67.800 | 68.800 | 67.800 | 68.400 | 68.119 | 45,957 |
| 2025-12-19 | 68.200 | 68.200 | 67.200 | 67.600 | 67.323 | 96,685 |
| 2025-12-18 | 68.200 | 68.200 | 67.800 | 68.200 | 67.920 | 28,309 |
| 2025-12-17 | 68.200 | 68.400 | 67.800 | 68.000 | 67.721 | 22,970 |
| 2025-12-16 | 67.200 | 68.600 | 66.600 | 68.200 | 67.920 | 49,400 |
| 2025-12-15 | 68.000 | 68.000 | 67.200 | 67.200 | 66.924 | 33,905 |
| 2025-12-12 | 68.600 | 68.800 | 68.000 | 68.000 | 67.721 | 26,395 |
| 2025-12-11 | 68.000 | 68.600 | 68.000 | 68.400 | 68.119 | 14,494 |
| 2025-12-10 | 68.000 | 68.400 | 67.800 | 68.200 | 67.920 | 38,563 |
| 2025-12-09 | 68.200 | 68.400 | 67.600 | 68.000 | 67.721 | 31,990 |
| 2025-12-08 | 68.800 | 68.800 | 67.400 | 67.800 | 67.522 | 30,456 |
| 2025-12-05 | 69.600 | 70.200 | 68.200 | 68.600 | 68.318 | 61,250 |
| 2025-12-04 | 67.800 | 70.600 | 67.600 | 69.600 | 69.314 | 46,659 |
| 2025-12-03 | 69.000 | 69.600 | 67.600 | 67.600 | 67.323 | 52,524 |
| 2025-12-02 | 69.000 | 69.800 | 68.600 | 68.800 | 68.518 | 34,975 |
| 2025-12-01 | 71.000 | 71.000 | 68.800 | 69.200 | 68.916 | 87,275 |
| 2025-11-28 | 73.000 | 73.000 | 70.800 | 71.200 | 70.908 | 432,315 |
| 2025-11-27 | 71.000 | 73.000 | 70.600 | 72.600 | 72.302 | 245,435 |
| 2025-11-26 | 70.400 | 70.600 | 69.000 | 70.400 | 70.111 | 215,684 |
| 2025-11-25 | 69.400 | 70.400 | 68.400 | 70.000 | 69.713 | 211,850 |
| 2025-11-24 | 67.400 | 68.400 | 67.200 | 68.200 | 67.920 | 45,669 |
| 2025-11-21 | 66.400 | 67.200 | 66.200 | 67.200 | 66.924 | 92,279 |
| 2025-11-20 | 67.200 | 67.200 | 66.600 | 66.600 | 66.327 | 41,481 |
| 2025-11-19 | 66.600 | 67.200 | 66.600 | 67.000 | 66.725 | 35,352 |
| 2025-11-18 | 67.200 | 67.200 | 66.000 | 66.600 | 66.327 | 63,013 |
| 2025-11-17 | 67.000 | 67.600 | 66.800 | 67.000 | 66.725 | 84,797 |
| 2025-11-14 | 66.800 | 67.000 | 66.200 | 66.600 | 66.327 | 49,317 |
| 2025-11-13 | 65.600 | 67.000 | 65.400 | 66.800 | 66.526 | 100,721 |
| 2025-11-12 | 65.000 | 65.800 | 65.000 | 65.600 | 65.331 | 39,678 |
| 2025-11-11 | 64.600 | 65.000 | 64.200 | 64.800 | 64.534 | 44,595 |
| 2025-11-10 | 66.200 | 66.200 | 64.600 | 64.800 | 64.534 | 147,287 |
| 2025-11-07 | 65.800 | 66.600 | 65.400 | 66.200 | 65.928 | 38,869 |
| 2025-11-06 | 66.200 | 66.600 | 65.800 | 65.800 | 65.530 | 43,407 |
| 2025-11-05 | 66.200 | 66.800 | 66.000 | 66.000 | 65.729 | 46,016 |
| 2025-11-04 | 66.200 | 66.800 | 65.000 | 66.000 | 65.729 | 72,390 |
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.