John Mattson Fastighetsforetagen AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	66.600	66.800	66.000	66.400	66.127	39,989
2025-10-31	66.200	66.800	65.800	66.600	66.327	31,144
2025-10-30	66.800	67.000	66.000	66.200	65.928	38,569
2025-10-29	66.600	67.600	66.400	66.800	66.526	30,484
2025-10-28	67.200	67.200	66.200	66.600	66.327	72,041
2025-10-27	66.600	67.000	66.200	66.800	66.526	139,324
2025-10-24	66.600	67.000	66.000	66.200	65.928	55,322
2025-10-23	66.800	67.400	65.400	66.400	66.127	822,752
2025-10-22	64.000	64.000	63.600	63.800	63.538	22,727
2025-10-21	63.200	63.800	63.000	63.800	63.538	15,551
2025-10-20	63.400	63.400	62.600	63.200	62.941	23,248
2025-10-17	63.200	63.200	62.200	63.200	62.941	19,693
2025-10-16	62.800	63.200	62.400	63.200	62.941	16,814
2025-10-15	62.800	63.000	62.200	63.000	62.741	20,365
2025-10-14	62.000	62.800	61.800	62.800	62.542	66,844
2025-10-13	61.000	62.000	61.000	62.000	61.746	31,324
2025-10-10	60.400	61.400	60.200	60.800	60.550	212,303
2025-10-09	60.400	60.600	60.000	60.400	60.152	37,875
2025-10-08	60.800	60.800	60.400	60.600	60.351	76,871
2025-10-07	60.200	60.800	59.800	60.800	60.550	58,697
2025-10-06	61.000	61.200	59.800	60.200	59.953	61,031
2025-10-03	60.200	61.000	60.000	60.800	60.550	21,447
2025-10-02	60.600	60.800	59.800	60.200	59.953	15,788
2025-10-01	60.600	60.800	60.200	60.600	60.351	8,400
2025-09-30	60.200	60.600	60.200	60.600	60.351	14,197
2025-09-29	60.000	60.600	60.000	60.600	60.351	14,277
2025-09-26	60.200	60.200	59.600	60.200	59.953	44,741
2025-09-25	61.200	61.200	59.600	59.800	59.555	34,017
2025-09-24	61.600	62.000	61.200	61.200	60.949	20,020
2025-09-23	61.600	62.400	61.200	61.800	61.546	20,483
2025-09-22	62.600	62.600	60.400	61.000	60.750	24,801
2025-09-19	63.200	63.200	62.200	62.400	62.144	17,125
2025-09-18	63.200	63.400	63.000	63.000	62.741	14,512
2025-09-17	61.800	63.200	61.800	63.200	62.941	21,551
2025-09-16	63.000	63.000	62.000	62.200	61.945	17,534
2025-09-15	62.400	63.400	62.200	62.800	62.542	23,595
2025-09-12	62.000	63.200	61.800	62.800	62.542	52,534
2025-09-11	61.400	62.200	61.000	62.000	61.746	27,847
2025-09-10	60.800	61.600	60.800	61.200	60.949	17,032
2025-09-09	61.000	61.200	60.200	60.600	60.351	16,166
2025-09-08	61.000	61.200	60.600	61.000	60.750	6,444
2025-09-05	60.000	61.000	59.800	61.000	60.750	63,060
2025-09-04	60.200	60.400	59.800	60.000	59.754	33,662
2025-09-03	59.600	60.600	59.400	59.800	59.555	33,959
2025-09-02	60.200	60.400	58.800	59.200	58.957	55,976
2025-09-01	60.400	60.600	60.000	60.000	59.754	185,177
2025-08-29	60.800	61.000	60.400	60.400	60.152	8,683
2025-08-28	61.400	62.000	60.800	60.800	60.550	26,471
2025-08-27	61.400	61.800	61.200	61.600	61.347	20,898
2025-08-26	61.000	61.400	61.000	61.400	61.148	20,480
2025-08-25	61.600	61.600	60.600	61.200	60.949	27,308
2025-08-22	60.400	61.600	60.000	61.600	61.347	71,737
2025-08-21	60.800	61.000	60.400	60.800	60.550	62,464
2025-08-20	60.600	61.400	60.600	61.200	60.949	20,920
2025-08-19	60.400	61.000	60.000	60.800	60.550	25,345
2025-08-18	60.400	61.000	59.800	60.200	59.953	40,695
2025-08-15	60.800	60.800	60.200	60.800	60.550	6,573
2025-08-14	60.600	61.000	60.000	60.600	60.351	17,783
2025-08-13	61.800	62.400	59.800	60.600	60.351	194,878
2025-08-12	62.400	63.000	61.600	61.800	61.546	18,665

← NewerPage 5 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.