Mofast AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-04	13.500	13.500	13.500	13.500	13.067	1,200
2024-04-03	13.500	13.500	13.500	13.500	13.067	37
2024-04-02	13.500	13.500	13.000	13.000	12.583	125
2024-03-28	13.500	13.500	13.500	13.500	13.067	111
2024-03-27	13.100	13.100	13.100	13.100	12.680	2,000
2024-03-26	12.500	13.000	12.000	12.000	11.615	6,683
2024-03-25	10.400	11.000	10.400	11.000	10.647	92
2024-03-22	10.300	11.700	10.300	11.700	11.325	160
2024-03-21	12.500	12.500	12.000	12.000	11.615	421
2024-03-20	10.200	13.800	10.100	12.000	11.615	2,604
2024-03-19	11.600	12.000	10.100	10.100	9.776	894
2024-03-18	11.500	11.500	11.500	11.500	11.131	823
2024-03-15	13.200	13.200	12.000	12.000	11.615	619
2024-03-14	11.500	13.000	11.500	13.000	12.583	966
2024-03-13	11.500	13.400	11.400	13.300	12.874	5,597
2024-03-12	11.500	12.000	11.300	11.300	10.938	10,676
2024-03-11	13.000	13.900	9.050	11.500	11.131	9,899
2024-03-08	13.000	13.800	13.000	13.800	13.358	309
2024-03-06	11.000	14.000	11.000	13.900	13.455	3,540
2024-03-05	13.996	13.996	12.723	13.925	13.479	1,143
2024-03-04	13.996	13.996	13.996	13.996	13.547	14
2024-02-26	13.430	14.703	11.027	14.137	13.684	3,049
2024-02-23	10.532	13.642	10.532	13.430	13.000	2,865
2024-02-22	11.946	11.946	11.875	11.946	11.563	371
2024-02-20	12.299	12.299	11.946	11.946	11.563	24
2024-02-16	10.674	12.511	10.674	12.511	12.110	7
2024-02-15	12.653	12.653	12.653	12.653	12.247	141
2024-02-12	11.663	12.653	11.663	12.653	12.247	1,848
2024-02-08	12.653	12.653	11.380	12.511	12.110	390
2024-02-07	11.663	11.663	11.663	11.663	11.289	4
2024-02-06	10.249	11.734	10.249	11.734	11.358	5,301
2024-02-05	9.967	10.108	9.967	10.108	9.784	269
2024-01-31	12.017	12.017	12.017	12.017	11.631	3
2024-01-30	10.603	10.956	10.603	10.956	10.605	13,549
2024-01-26	10.391	10.391	10.037	10.037	9.716	1,395
2024-01-25	10.320	10.391	9.967	10.179	9.852	4,427
2024-01-24	9.896	10.391	9.896	10.391	10.058	1,241
2024-01-23	10.037	10.603	9.613	9.896	9.579	24,115
2024-01-22	17.247	17.247	11.380	12.229	11.837	18,343
2024-01-19	17.247	17.247	17.247	17.247	16.694	14
2024-01-17	21.347	21.347	17.247	17.247	16.694	5,660
2024-01-16	16.965	19.368	15.268	15.834	15.326	924
2024-01-15	15.975	15.975	15.975	15.975	15.463	2,365
2024-01-10	15.551	15.551	15.551	15.551	15.052	842
2024-01-09	14.561	14.561	14.561	14.561	14.095	6
2024-01-08	15.551	15.551	15.551	15.551	15.052	743
2024-01-05	15.551	15.551	15.551	15.551	15.052	51
2024-01-04	16.258	16.258	16.258	16.258	15.737	85
2024-01-02	14.985	14.985	14.985	14.985	14.505	579
2023-12-29	14.985	15.268	14.985	14.985	14.505	7,478
2023-12-28	13.784	14.985	13.784	14.985	14.505	473
2023-12-27	14.420	14.561	13.148	14.420	13.958	2,756
2023-12-22	15.551	15.551	13.501	15.551	15.052	1,821
2023-12-20	14.844	15.409	14.844	15.409	14.916	2,900
2023-12-19	15.551	15.551	14.137	14.278	13.821	10,224
2023-12-18	15.551	15.551	13.006	14.137	13.684	137,163
2023-12-15	15.268	15.268	15.268	15.268	14.779	133
2023-12-14	16.823	19.368	14.844	15.975	15.463	13,734
2023-12-13	15.692	15.692	15.409	15.409	14.916	5,590
2023-12-12	14.420	16.823	14.420	16.823	16.284	8

← NewerPage 10 of 19 · 1,084 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-02	0.5000 SEK
2023-01-03	1.3000 SEK
2022-06-30	1.3000 SEK
2021-06-24	2.0000 SEK
2020-09-29	1.7500 SEK
2020-06-25	1.7500 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.