John Mattson Fastighetsforetagen AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 65.400 | 65.600 | 63.600 | 65.000 | 64.733 | 18,736 |
| 2024-11-13 | 67.000 | 67.200 | 64.600 | 65.600 | 65.331 | 23,930 |
| 2024-11-12 | 67.400 | 67.800 | 66.200 | 66.600 | 66.327 | 10,369 |
| 2024-11-11 | 66.800 | 68.200 | 66.200 | 67.400 | 67.123 | 22,847 |
| 2024-11-08 | 65.800 | 67.000 | 64.400 | 66.800 | 66.526 | 54,081 |
| 2024-11-07 | 64.400 | 66.000 | 64.200 | 65.800 | 65.530 | 29,563 |
| 2024-11-06 | 68.200 | 68.200 | 62.800 | 64.400 | 64.136 | 10,730 |
| 2024-11-05 | 66.800 | 66.800 | 64.600 | 65.400 | 65.132 | 4,954 |
| 2024-11-04 | 67.600 | 67.600 | 64.800 | 65.800 | 65.530 | 14,102 |
| 2024-11-01 | 66.000 | 66.000 | 65.200 | 65.800 | 65.530 | 2,329 |
| 2024-10-31 | 67.200 | 67.200 | 65.800 | 65.800 | 65.530 | 24,322 |
| 2024-10-30 | 65.000 | 65.400 | 64.000 | 65.400 | 65.132 | 7,715 |
| 2024-10-29 | 64.800 | 65.000 | 62.400 | 64.600 | 64.335 | 23,451 |
| 2024-10-28 | 65.000 | 65.400 | 64.000 | 64.600 | 64.335 | 3,206 |
| 2024-10-25 | 65.800 | 65.800 | 63.200 | 64.000 | 63.737 | 8,515 |
| 2024-10-24 | 63.000 | 68.000 | 63.000 | 64.400 | 64.136 | 4,251 |
| 2024-10-23 | 65.400 | 66.000 | 64.200 | 64.800 | 64.534 | 5,459 |
| 2024-10-22 | 65.400 | 66.600 | 64.600 | 65.400 | 65.132 | 19,065 |
| 2024-10-21 | 68.200 | 68.200 | 64.400 | 66.000 | 65.729 | 38,550 |
| 2024-10-18 | 67.200 | 67.400 | 66.400 | 67.400 | 67.123 | 6,286 |
| 2024-10-17 | 67.800 | 67.800 | 66.800 | 66.800 | 66.526 | 28,228 |
| 2024-10-16 | 66.800 | 67.200 | 66.400 | 67.200 | 66.924 | 31,950 |
| 2024-10-15 | 68.000 | 68.800 | 65.600 | 66.400 | 66.127 | 77,751 |
| 2024-10-14 | 68.200 | 68.200 | 67.200 | 67.600 | 67.323 | 29,469 |
| 2024-10-11 | 67.000 | 68.200 | 67.000 | 68.200 | 67.920 | 32,088 |
| 2024-10-10 | 68.200 | 68.400 | 67.000 | 68.000 | 67.721 | 34,877 |
| 2024-10-09 | 68.000 | 68.600 | 68.000 | 68.400 | 68.119 | 55,618 |
| 2024-10-08 | 66.400 | 68.400 | 66.200 | 68.200 | 67.920 | 42,070 |
| 2024-10-07 | 68.200 | 68.200 | 66.600 | 68.000 | 67.721 | 55,473 |
| 2024-10-04 | 67.800 | 68.800 | 66.400 | 68.200 | 67.920 | 17,198 |
| 2024-10-03 | 67.600 | 68.000 | 66.800 | 67.800 | 67.522 | 7,660 |
| 2024-10-02 | 64.000 | 68.400 | 64.000 | 67.600 | 67.323 | 23,807 |
| 2024-10-01 | 68.200 | 68.200 | 66.200 | 67.000 | 66.725 | 11,457 |
| 2024-09-30 | 66.000 | 67.800 | 66.000 | 66.800 | 66.526 | 21,687 |
| 2024-09-27 | 66.800 | 66.800 | 64.200 | 66.000 | 65.729 | 19,653 |
| 2024-09-26 | 64.800 | 66.200 | 64.000 | 66.000 | 65.729 | 46,572 |
| 2024-09-25 | 64.800 | 65.000 | 63.200 | 65.000 | 64.733 | 26,529 |
| 2024-09-24 | 64.200 | 64.800 | 63.800 | 64.400 | 64.136 | 11,590 |
| 2024-09-23 | 65.200 | 66.400 | 63.800 | 65.000 | 64.733 | 17,675 |
| 2024-09-20 | 64.400 | 64.800 | 63.400 | 64.800 | 64.534 | 7,815 |
| 2024-09-19 | 62.200 | 64.400 | 62.200 | 64.400 | 64.136 | 82,036 |
| 2024-09-18 | 62.600 | 63.000 | 62.600 | 63.000 | 62.741 | 2,136 |
| 2024-09-17 | 62.600 | 63.000 | 62.000 | 63.000 | 62.741 | 4,883 |
| 2024-09-16 | 62.600 | 63.000 | 61.400 | 62.200 | 61.945 | 7,222 |
| 2024-09-13 | 62.000 | 63.000 | 61.600 | 62.800 | 62.542 | 58,407 |
| 2024-09-12 | 63.600 | 63.600 | 61.200 | 62.400 | 62.144 | 5,083 |
| 2024-09-11 | 62.600 | 62.600 | 60.800 | 61.200 | 60.949 | 14,507 |
| 2024-09-10 | 63.600 | 63.600 | 60.200 | 61.800 | 61.546 | 16,126 |
| 2024-09-09 | 64.600 | 64.600 | 61.600 | 61.600 | 61.347 | 247 |
| 2024-09-06 | 62.000 | 63.000 | 61.200 | 62.400 | 62.144 | 677 |
| 2024-09-05 | 62.200 | 64.000 | 60.400 | 62.000 | 61.746 | 10,929 |
| 2024-09-04 | 61.000 | 63.000 | 60.400 | 62.000 | 61.746 | 25,342 |
| 2024-09-03 | 63.000 | 63.000 | 60.800 | 61.800 | 61.546 | 1,108 |
| 2024-09-02 | 62.600 | 63.000 | 61.800 | 63.000 | 62.741 | 3,541 |
| 2024-08-30 | 62.600 | 64.000 | 62.000 | 62.600 | 62.343 | 8,038 |
| 2024-08-29 | 62.200 | 64.400 | 62.200 | 62.600 | 62.343 | 73,971 |
| 2024-08-28 | 64.000 | 64.400 | 62.000 | 62.600 | 62.343 | 7,850 |
| 2024-08-27 | 64.600 | 65.600 | 64.000 | 64.000 | 63.737 | 5,440 |
| 2024-08-26 | 64.800 | 65.200 | 64.000 | 64.600 | 64.335 | 5,257 |
| 2024-08-23 | 62.800 | 64.200 | 62.200 | 64.200 | 63.937 | 6,609 |
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.