John Mattson Fastighetsforetagen AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 62.400 | 63.000 | 61.600 | 61.800 | 61.546 | 18,665 |
| 2025-08-11 | 62.600 | 63.200 | 62.000 | 62.000 | 61.746 | 24,180 |
| 2025-08-08 | 62.400 | 62.800 | 62.000 | 62.000 | 61.746 | 6,610 |
| 2025-08-07 | 61.400 | 62.600 | 61.400 | 62.600 | 62.343 | 31,486 |
| 2025-08-06 | 61.600 | 61.800 | 61.400 | 61.400 | 61.148 | 1,920 |
| 2025-08-05 | 61.600 | 61.800 | 61.400 | 61.400 | 61.148 | 7,409 |
| 2025-08-04 | 61.000 | 61.800 | 61.000 | 61.600 | 61.347 | 8,194 |
| 2025-08-01 | 61.200 | 61.600 | 60.600 | 61.400 | 61.148 | 17,856 |
| 2025-07-31 | 61.800 | 62.000 | 61.200 | 61.600 | 61.347 | 12,959 |
| 2025-07-30 | 62.400 | 62.800 | 61.200 | 61.800 | 61.546 | 18,406 |
| 2025-07-29 | 63.000 | 63.000 | 62.000 | 62.600 | 62.343 | 8,196 |
| 2025-07-28 | 62.800 | 63.200 | 62.600 | 62.800 | 62.542 | 11,417 |
| 2025-07-25 | 63.000 | 63.000 | 62.400 | 63.000 | 62.741 | 34,648 |
| 2025-07-24 | 63.000 | 63.200 | 62.200 | 63.200 | 62.941 | 19,468 |
| 2025-07-23 | 63.000 | 63.400 | 62.600 | 62.600 | 62.343 | 6,536 |
| 2025-07-22 | 62.800 | 63.000 | 62.600 | 62.800 | 62.542 | 6,401 |
| 2025-07-21 | 62.800 | 63.600 | 62.400 | 63.000 | 62.741 | 8,196 |
| 2025-07-18 | 63.400 | 63.400 | 62.600 | 62.800 | 62.542 | 16,911 |
| 2025-07-17 | 63.800 | 63.800 | 62.800 | 63.400 | 63.140 | 11,090 |
| 2025-07-16 | 64.200 | 64.800 | 63.600 | 63.800 | 63.538 | 10,524 |
| 2025-07-15 | 63.000 | 64.200 | 62.800 | 64.200 | 63.937 | 32,047 |
| 2025-07-14 | 63.400 | 64.000 | 62.600 | 63.000 | 62.741 | 20,543 |
| 2025-07-11 | 64.800 | 65.400 | 62.600 | 63.000 | 62.741 | 40,037 |
| 2025-07-10 | 66.000 | 66.000 | 63.200 | 64.400 | 64.136 | 43,768 |
| 2025-07-09 | 63.800 | 65.400 | 63.400 | 65.000 | 64.733 | 16,941 |
| 2025-07-08 | 64.600 | 65.000 | 64.000 | 64.000 | 63.737 | 7,876 |
| 2025-07-07 | 65.600 | 66.000 | 65.000 | 65.000 | 64.733 | 34,000 |
| 2025-07-04 | 66.000 | 66.200 | 65.600 | 65.800 | 65.530 | 14,070 |
| 2025-07-03 | 65.600 | 65.800 | 65.000 | 65.800 | 65.530 | 9,697 |
| 2025-07-02 | 65.000 | 65.400 | 64.400 | 65.000 | 64.733 | 15,037 |
| 2025-07-01 | 65.200 | 65.600 | 64.800 | 65.000 | 64.733 | 23,513 |
| 2025-06-30 | 64.800 | 65.400 | 64.800 | 65.000 | 64.733 | 31,087 |
| 2025-06-27 | 65.400 | 65.600 | 64.200 | 64.800 | 64.534 | 27,242 |
| 2025-06-26 | 64.200 | 65.400 | 64.200 | 65.400 | 65.132 | 6,015 |
| 2025-06-25 | 64.200 | 65.400 | 64.200 | 64.200 | 63.937 | 27,479 |
| 2025-06-24 | 64.600 | 64.800 | 64.000 | 64.400 | 64.136 | 29,767 |
| 2025-06-23 | 64.200 | 64.400 | 63.600 | 64.400 | 64.136 | 25,859 |
| 2025-06-19 | 63.200 | 64.600 | 63.200 | 64.200 | 63.937 | 74,232 |
| 2025-06-18 | 63.400 | 63.800 | 63.200 | 63.800 | 63.538 | 43,519 |
| 2025-06-17 | 63.600 | 63.600 | 62.600 | 63.200 | 62.941 | 20,974 |
| 2025-06-16 | 62.800 | 63.400 | 61.800 | 63.200 | 62.941 | 43,571 |
| 2025-06-13 | 63.000 | 63.000 | 62.000 | 62.400 | 62.144 | 18,099 |
| 2025-06-12 | 63.200 | 63.800 | 63.000 | 63.000 | 62.741 | 11,064 |
| 2025-06-11 | 63.400 | 64.200 | 63.200 | 63.800 | 63.538 | 12,877 |
| 2025-06-10 | 64.000 | 64.400 | 63.200 | 63.600 | 63.339 | 21,133 |
| 2025-06-09 | 62.000 | 64.400 | 62.000 | 63.600 | 63.339 | 18,358 |
| 2025-06-05 | 61.800 | 62.600 | 61.400 | 62.000 | 61.746 | 54,647 |
| 2025-06-04 | 62.000 | 62.600 | 61.600 | 61.600 | 61.347 | 51,299 |
| 2025-06-03 | 62.800 | 63.400 | 62.000 | 62.200 | 61.945 | 28,454 |
| 2025-06-02 | 62.200 | 62.800 | 61.600 | 62.400 | 62.144 | 33,294 |
| 2025-05-30 | 61.600 | 62.400 | 61.600 | 62.200 | 61.945 | 24,594 |
| 2025-05-28 | 62.000 | 62.600 | 61.400 | 61.600 | 61.347 | 30,466 |
| 2025-05-27 | 63.000 | 63.000 | 61.800 | 62.000 | 61.746 | 21,541 |
| 2025-05-26 | 62.400 | 63.200 | 62.400 | 62.800 | 62.542 | 13,892 |
| 2025-05-23 | 62.800 | 63.400 | 61.000 | 61.800 | 61.546 | 27,293 |
| 2025-05-22 | 63.600 | 63.800 | 62.200 | 62.200 | 61.945 | 18,572 |
| 2025-05-21 | 64.200 | 64.800 | 63.400 | 64.000 | 63.737 | 30,095 |
| 2025-05-20 | 63.400 | 64.600 | 63.400 | 64.200 | 63.937 | 36,324 |
| 2025-05-19 | 64.400 | 64.400 | 63.000 | 63.400 | 63.140 | 29,556 |
| 2025-05-16 | 64.200 | 64.800 | 64.000 | 64.400 | 64.136 | 20,593 |
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.