Mofast AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-08	16.399	16.399	14.985	15.551	15.052	41
2023-12-05	16.258	16.399	16.258	16.258	15.737	2,476
2023-12-04	17.671	17.671	15.692	15.692	15.189	95
2023-12-01	14.137	15.975	14.137	15.975	15.463	9,481
2023-11-30	14.844	15.409	14.844	15.409	14.916	4,139
2023-11-29	14.137	14.844	14.137	14.844	14.368	2,668
2023-11-28	13.501	13.501	13.501	13.501	13.068	7,074
2023-11-27	16.258	16.965	15.834	16.965	16.421	3,606
2023-11-24	16.258	16.258	16.258	16.258	15.737	1,415
2023-11-23	14.137	14.137	13.218	14.137	13.684	4,871
2023-11-21	14.561	14.561	13.430	14.278	13.821	1,403
2023-11-17	17.954	17.954	14.561	14.561	14.095	27
2023-11-16	14.278	14.561	14.278	14.561	14.095	158
2023-11-15	13.784	13.784	13.784	13.784	13.342	5,257
2023-11-14	14.844	14.844	13.784	13.784	13.342	2,706
2023-11-13	13.360	14.066	13.077	14.066	13.616	4,745
2023-11-10	12.935	15.409	12.935	15.409	14.916	52
2023-11-09	16.116	16.116	14.137	14.137	13.684	3,415
2023-11-08	12.299	13.430	12.087	13.430	13.000	3,625
2023-11-07	11.734	15.975	11.734	15.975	15.463	216
2023-11-06	14.066	14.066	14.066	14.066	13.616	3,650
2023-11-03	15.975	15.975	14.066	14.985	14.505	2,945
2023-11-02	9.896	16.965	9.755	16.116	15.600	40,993
2023-11-01	9.684	9.967	9.472	9.825	9.510	18,905
2023-10-31	9.896	9.967	9.896	9.896	9.579	3,325
2023-10-30	10.179	10.603	10.108	10.108	9.784	937
2023-10-27	9.613	10.956	9.613	10.956	10.605	17,684
2023-10-26	10.603	10.603	10.603	10.603	10.263	354
2023-10-24	11.239	11.239	10.674	10.674	10.331	2,339
2023-10-23	10.744	11.946	10.744	11.946	11.563	1,102
2023-10-20	11.310	11.946	11.168	11.946	11.563	3,516
2023-10-18	12.017	12.723	12.017	12.723	12.316	4,712
2023-10-17	12.017	12.017	12.017	12.017	11.631	85
2023-10-11	12.370	12.370	11.804	12.229	11.837	6,069
2023-10-10	12.653	12.653	12.370	12.370	11.974	69
2023-10-09	12.370	12.723	12.370	12.723	12.316	1,461
2023-10-06	12.794	13.218	12.158	12.370	11.974	6,455
2023-10-05	14.137	14.137	14.137	14.137	13.684	20
2023-10-04	14.137	14.420	14.137	14.420	13.958	369
2023-10-03	14.137	14.137	14.137	14.137	13.684	91
2023-10-02	13.713	14.420	13.713	13.784	13.342	1,137
2023-09-29	14.561	14.561	14.561	14.561	14.095	4
2023-09-28	15.409	15.551	13.925	13.925	13.479	7,699
2023-09-27	14.137	14.137	14.137	14.137	13.684	2,122
2023-09-26	16.258	16.258	16.258	16.258	15.737	3
2023-09-25	15.268	16.540	15.268	16.258	15.737	529
2023-09-22	15.127	15.409	15.127	15.268	14.779	1,856
2023-09-20	13.360	17.106	13.360	17.106	16.558	2,974
2023-09-19	14.137	16.540	14.137	16.540	16.010	2,805
2023-09-18	16.540	16.540	16.540	16.540	16.010	304
2023-09-15	16.540	17.389	16.540	17.389	16.831	862
2023-09-14	16.682	16.965	16.682	16.965	16.421	149
2023-09-13	17.671	17.671	17.671	17.671	17.105	71
2023-09-12	17.813	17.813	17.813	17.813	17.242	147
2023-09-11	15.975	17.813	15.975	17.813	17.242	1,296
2023-09-04	20.923	20.923	20.923	20.923	20.252	25
2023-09-01	20.075	20.075	19.085	19.226	18.610	792
2023-08-31	20.075	20.357	20.075	20.216	19.568	373
2023-08-30	20.075	20.075	20.075	20.075	19.431	444
2023-08-29	20.216	20.216	20.216	20.216	19.568	3

← NewerPage 11 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.