Mofast AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	24.457	24.457	22.195	22.337	21.621	1,030
2023-05-05	21.912	24.457	21.912	24.457	23.673	259
2023-05-04	21.912	21.912	21.912	21.912	21.210	107,837
2023-05-03	21.206	22.619	21.206	22.619	21.894	9,811
2023-05-02	22.478	22.478	21.488	21.488	20.800	1,556
2023-04-28	22.619	22.619	21.347	22.478	21.758	2,305
2023-04-26	24.457	24.457	24.457	24.457	23.673	161
2023-04-25	22.619	24.599	22.478	24.599	23.810	1,446
2023-04-24	23.185	23.185	22.478	23.043	22.305	1,096
2023-04-21	23.326	23.326	22.619	22.619	21.894	226
2023-04-20	22.619	23.468	22.619	23.468	22.715	317
2023-04-19	22.478	22.619	22.478	22.619	21.894	392
2023-04-14	24.599	24.599	24.599	24.599	23.810	45
2023-04-13	24.599	24.599	24.599	24.599	23.810	3
2023-04-12	23.609	23.609	23.185	23.185	22.442	13
2023-04-11	21.771	24.033	21.771	24.033	23.263	2,023
2023-04-06	24.174	24.174	23.326	24.174	23.400	6,185
2023-04-05	21.912	23.892	21.912	22.054	21.347	8,079
2023-04-04	24.316	24.316	21.912	21.912	21.210	16,978
2023-03-31	23.892	23.892	22.337	22.337	21.621	25
2023-03-30	23.821	25.517	23.256	23.821	23.058	2,600
2023-03-29	22.195	23.892	22.195	23.892	23.126	1,099
2023-03-28	25.093	25.093	24.669	24.669	23.879	1,062
2023-03-27	24.669	24.669	22.761	23.256	22.510	6,354
2023-03-24	26.083	26.083	26.083	26.083	25.247	95
2023-03-23	25.588	25.588	25.588	25.588	24.768	1
2023-03-22	21.983	26.507	21.700	24.174	23.400	7,621
2023-03-21	24.245	24.245	22.407	23.256	22.510	16,742
2023-03-20	26.719	26.719	26.719	26.719	25.863	429
2023-03-17	26.012	26.154	24.881	25.447	24.631	1,685
2023-03-16	26.719	26.719	26.719	26.719	25.863	6
2023-03-15	25.800	26.790	24.740	26.719	25.863	289
2023-03-14	26.790	26.790	25.800	26.790	25.931	337
2023-03-13	26.507	26.507	26.012	26.083	25.247	2,824
2023-03-10	26.931	28.203	24.811	24.811	24.015	9,261
2023-03-09	27.143	27.143	26.931	26.931	26.068	1,658
2023-03-08	28.910	28.910	28.910	28.910	27.984	8
2023-03-07	27.073	28.910	27.073	28.910	27.984	6
2023-03-06	27.002	28.910	27.002	28.910	27.984	44
2023-03-03	28.274	28.910	27.567	27.567	26.684	812
2023-03-02	27.073	28.769	27.073	27.426	26.547	8,961
2023-03-01	26.578	28.981	26.578	28.981	28.052	2,087
2023-02-28	28.628	31.667	28.628	30.041	29.078	1,113
2023-02-27	34.636	34.636	28.557	32.515	31.473	604
2023-02-24	27.567	28.274	27.567	28.274	27.368	3,944
2023-02-23	28.274	28.416	28.274	28.274	27.368	11,690
2023-02-21	28.274	28.274	28.274	28.274	27.368	487
2023-02-20	28.628	28.628	27.497	27.497	26.615	1,607
2023-02-17	28.274	28.274	27.567	28.274	27.368	9,556
2023-02-16	28.274	28.557	28.274	28.557	27.642	651
2023-02-15	28.274	28.274	28.274	28.274	27.368	53,052
2023-02-14	28.274	29.617	28.274	28.274	27.368	2,340
2023-02-13	29.334	29.759	29.334	29.334	28.394	1,829
2023-02-10	29.334	29.759	29.334	29.759	28.805	177
2023-02-08	30.395	30.748	29.547	29.759	28.805	839
2023-02-07	30.677	30.677	30.395	30.395	29.421	746
2023-02-06	32.374	32.374	29.334	30.677	29.694	5,202
2023-02-03	32.515	32.515	28.910	32.445	31.405	235
2023-02-02	31.808	31.808	31.738	31.738	30.721	338
2023-02-01	30.395	31.808	28.416	31.808	30.789	215

← NewerPage 13 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.