John Mattson Fastighetsforetagen AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 64.200 | 64.400 | 63.400 | 63.600 | 63.339 | 25,845 |
| 2025-05-13 | 63.600 | 64.600 | 63.400 | 64.000 | 63.737 | 52,466 |
| 2025-05-12 | 64.600 | 64.600 | 63.000 | 63.200 | 62.941 | 34,624 |
| 2025-05-09 | 63.200 | 63.800 | 63.000 | 63.400 | 63.140 | 64,526 |
| 2025-05-08 | 61.200 | 63.000 | 61.000 | 63.000 | 62.741 | 82,245 |
| 2025-05-07 | 60.600 | 61.600 | 60.400 | 61.400 | 61.148 | 31,380 |
| 2025-05-06 | 61.400 | 61.400 | 59.400 | 60.200 | 59.953 | 57,937 |
| 2025-05-05 | 62.400 | 62.400 | 61.200 | 61.400 | 61.148 | 33,553 |
| 2025-05-02 | 61.400 | 62.000 | 61.400 | 62.000 | 61.746 | 66,250 |
| 2025-04-30 | 61.000 | 61.800 | 60.200 | 61.200 | 60.949 | 47,843 |
| 2025-04-29 | 61.200 | 61.400 | 60.000 | 60.600 | 60.351 | 77,540 |
| 2025-04-28 | 60.600 | 61.000 | 60.400 | 60.800 | 60.550 | 51,612 |
| 2025-04-25 | 61.400 | 61.400 | 59.800 | 60.600 | 60.351 | 80,985 |
| 2025-04-24 | 60.800 | 61.800 | 60.000 | 61.200 | 60.949 | 207,885 |
| 2025-04-23 | 59.600 | 60.000 | 59.200 | 60.000 | 59.754 | 34,195 |
| 2025-04-22 | 58.800 | 59.400 | 58.000 | 59.000 | 58.758 | 90,935 |
| 2025-04-17 | 58.800 | 59.000 | 58.400 | 58.800 | 58.559 | 21,623 |
| 2025-04-16 | 59.400 | 59.400 | 58.600 | 59.000 | 58.758 | 27,236 |
| 2025-04-15 | 58.600 | 59.400 | 58.200 | 59.200 | 58.957 | 55,523 |
| 2025-04-14 | 57.400 | 58.600 | 57.400 | 58.600 | 58.359 | 17,153 |
| 2025-04-11 | 55.000 | 57.200 | 54.600 | 56.800 | 56.567 | 35,457 |
| 2025-04-10 | 57.200 | 57.200 | 54.400 | 55.000 | 54.774 | 35,793 |
| 2025-04-09 | 54.000 | 55.000 | 51.400 | 53.000 | 52.782 | 132,573 |
| 2025-04-08 | 55.400 | 56.200 | 54.800 | 55.800 | 55.571 | 28,313 |
| 2025-04-07 | 55.200 | 56.600 | 53.600 | 55.000 | 54.774 | 85,377 |
| 2025-04-04 | 58.600 | 59.000 | 56.600 | 58.000 | 57.762 | 76,378 |
| 2025-04-03 | 58.200 | 60.400 | 57.400 | 58.200 | 57.961 | 79,431 |
| 2025-04-02 | 58.400 | 58.600 | 58.000 | 58.600 | 58.359 | 6,393 |
| 2025-04-01 | 58.000 | 59.000 | 58.000 | 59.000 | 58.758 | 13,784 |
| 2025-03-31 | 58.400 | 58.400 | 57.200 | 58.200 | 57.961 | 12,967 |
| 2025-03-28 | 58.200 | 59.400 | 57.600 | 58.600 | 58.359 | 27,392 |
| 2025-03-27 | 57.600 | 58.400 | 57.600 | 58.400 | 58.160 | 29,703 |
| 2025-03-26 | 57.800 | 58.400 | 57.600 | 57.800 | 57.563 | 16,705 |
| 2025-03-25 | 58.200 | 58.200 | 57.000 | 57.800 | 57.563 | 14,022 |
| 2025-03-24 | 58.800 | 58.800 | 56.800 | 57.800 | 57.563 | 74,890 |
| 2025-03-21 | 59.600 | 59.600 | 58.600 | 58.600 | 58.359 | 28,366 |
| 2025-03-20 | 59.600 | 60.000 | 59.000 | 59.400 | 59.156 | 32,657 |
| 2025-03-19 | 59.200 | 60.000 | 59.200 | 59.400 | 59.156 | 33,582 |
| 2025-03-18 | 59.600 | 59.800 | 59.000 | 59.400 | 59.156 | 17,275 |
| 2025-03-17 | 59.800 | 59.800 | 59.000 | 59.600 | 59.355 | 24,319 |
| 2025-03-14 | 58.400 | 59.600 | 58.400 | 59.600 | 59.355 | 20,167 |
| 2025-03-13 | 58.200 | 58.800 | 57.800 | 58.400 | 58.160 | 15,236 |
| 2025-03-12 | 59.000 | 59.400 | 58.000 | 58.600 | 58.359 | 75,101 |
| 2025-03-11 | 59.000 | 59.800 | 58.000 | 58.600 | 58.359 | 39,868 |
| 2025-03-10 | 60.800 | 60.800 | 58.000 | 59.000 | 58.758 | 34,211 |
| 2025-03-07 | 60.000 | 60.800 | 59.800 | 60.400 | 60.152 | 47,070 |
| 2025-03-06 | 61.800 | 61.800 | 59.000 | 60.000 | 59.754 | 148,638 |
| 2025-03-05 | 63.400 | 63.600 | 61.800 | 61.800 | 61.546 | 38,166 |
| 2025-03-04 | 64.200 | 64.200 | 63.000 | 63.400 | 63.140 | 20,145 |
| 2025-03-03 | 65.000 | 65.200 | 63.400 | 64.200 | 63.937 | 31,277 |
| 2025-02-28 | 65.000 | 65.000 | 63.600 | 65.000 | 64.733 | 81,752 |
| 2025-02-27 | 65.600 | 65.800 | 64.800 | 65.600 | 65.331 | 40,155 |
| 2025-02-26 | 66.200 | 66.200 | 65.200 | 65.600 | 65.331 | 47,492 |
| 2025-02-25 | 66.000 | 66.000 | 65.600 | 66.000 | 65.729 | 128,797 |
| 2025-02-24 | 64.800 | 66.600 | 64.600 | 65.800 | 65.530 | 144,781 |
| 2025-02-21 | 64.000 | 64.800 | 64.000 | 64.800 | 64.534 | 117,615 |
| 2025-02-20 | 64.000 | 65.000 | 63.400 | 63.600 | 63.339 | 184,254 |
| 2025-02-19 | 61.400 | 63.600 | 60.800 | 62.800 | 62.542 | 129,799 |
| 2025-02-18 | 63.000 | 63.200 | 60.800 | 61.400 | 61.148 | 11,778 |
| 2025-02-17 | 64.400 | 65.200 | 62.400 | 63.400 | 63.140 | 12,433 |
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.