Mofast AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	22.337	22.337	20.782	20.782	20.115	92
2023-08-24	19.792	22.337	19.085	22.337	21.621	12,604
2023-08-17	26.154	26.578	22.337	22.619	21.894	1,139
2023-08-16	26.860	26.860	26.860	26.860	26.000	1
2023-08-15	21.064	25.023	21.064	25.023	24.221	147
2023-08-14	25.305	25.305	25.305	25.305	24.494	38
2023-08-11	20.923	23.185	20.923	23.185	22.442	30
2023-08-09	22.619	23.185	21.206	23.185	22.442	1,234
2023-08-03	23.326	23.326	22.478	22.619	21.894	1,161
2023-08-02	23.043	24.174	21.347	24.174	23.400	1,280
2023-08-01	21.206	21.771	21.206	21.771	21.073	709
2023-07-28	23.185	23.185	21.488	21.488	20.800	137
2023-07-27	22.761	23.185	22.761	23.185	22.442	1,282
2023-07-26	23.609	23.750	23.609	23.750	22.989	2,829
2023-07-25	20.216	23.609	20.075	23.609	22.852	344
2023-07-21	19.792	23.609	19.792	23.609	22.852	1,012
2023-07-20	21.206	21.912	21.206	21.912	21.210	484
2023-07-19	21.206	21.206	19.792	21.206	20.526	3,097
2023-07-18	21.206	21.206	21.206	21.206	20.526	212
2023-07-17	21.064	21.064	18.095	18.095	17.516	178
2023-07-14	19.085	19.368	19.085	19.368	18.747	270
2023-07-13	21.912	23.326	17.954	17.954	17.379	3,537
2023-07-12	18.520	19.509	18.378	19.509	18.884	1,880
2023-07-11	20.782	20.782	17.954	17.954	17.379	710
2023-07-10	19.933	19.933	19.933	19.933	19.294	50
2023-07-07	17.813	17.813	17.813	17.813	17.242	257
2023-07-06	19.368	21.488	17.671	17.813	17.242	3,817
2023-07-05	18.802	21.064	18.095	19.368	18.747	3,742
2023-07-04	17.813	19.651	17.813	19.651	19.021	4,520
2023-07-03	19.651	19.651	19.651	19.651	19.021	707
2023-06-30	17.954	19.226	17.954	18.802	18.200	3,656
2023-06-29	19.651	19.651	19.651	19.651	19.021	72
2023-06-28	16.823	19.368	16.823	19.368	18.747	371
2023-06-26	19.651	19.651	19.651	19.651	19.021	3
2023-06-22	19.509	19.509	19.509	19.509	18.884	72
2023-06-21	19.792	19.792	19.792	19.792	19.158	4
2023-06-20	19.933	19.933	19.933	19.933	19.294	33
2023-06-19	18.095	19.651	17.813	19.651	19.021	256
2023-06-16	18.802	20.357	18.802	20.075	19.431	990
2023-06-15	18.802	18.802	18.802	18.802	18.200	58
2023-06-09	23.892	23.892	23.892	23.892	23.126	6
2023-06-08	23.326	23.326	23.326	23.326	22.579	3
2023-06-07	23.609	23.609	23.609	23.609	22.852	4
2023-06-05	22.619	22.619	22.478	22.478	21.758	16
2023-06-02	18.661	23.892	18.661	21.064	20.389	2,292
2023-06-01	18.802	18.802	18.802	18.802	18.200	51
2023-05-31	19.085	19.085	17.671	18.661	18.063	1,285
2023-05-30	19.226	19.226	19.085	19.085	18.473	1,443
2023-05-29	19.226	19.226	19.226	19.226	18.610	110
2023-05-26	20.499	20.499	20.499	20.499	19.842	170
2023-05-25	19.085	20.499	19.085	20.499	19.842	1,761
2023-05-24	20.216	20.357	19.226	20.357	19.705	11
2023-05-23	20.216	20.216	20.216	20.216	19.568	14
2023-05-22	23.892	23.892	23.892	23.892	23.126	3
2023-05-19	23.892	23.892	23.892	23.892	23.126	7
2023-05-16	24.881	24.881	24.881	24.881	24.084	3
2023-05-15	19.792	22.619	19.792	22.619	21.894	222
2023-05-12	22.195	29.547	22.195	25.588	24.768	4,288
2023-05-10	22.195	22.195	22.195	22.195	21.484	424
2023-05-09	19.792	22.478	17.954	22.478	21.758	2,715

← NewerPage 12 of 19 · 1,083 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.