Mofast AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	32.798	32.798	28.345	30.395	29.421	424
2023-01-30	34.070	34.070	30.112	32.798	31.747	94,041
2023-01-27	34.070	34.070	33.222	33.222	32.157	175
2023-01-26	34.636	34.636	34.141	34.141	33.047	1,773
2023-01-25	34.070	34.141	34.070	34.141	33.047	630
2023-01-24	32.515	34.141	32.515	34.070	32.978	710
2023-01-23	30.748	31.808	30.748	31.808	30.789	1,084
2023-01-19	34.070	34.070	30.890	30.890	29.899	44
2023-01-18	34.070	34.070	34.070	34.070	32.978	352
2023-01-17	29.052	34.000	29.052	30.748	29.763	307
2023-01-16	35.908	35.908	34.212	34.212	33.115	325
2023-01-13	34.282	37.463	34.282	36.050	34.894	7,130
2023-01-12	36.474	36.474	34.212	34.212	33.115	924
2023-01-11	30.395	36.898	30.395	33.151	32.089	1,804
2023-01-10	30.748	30.748	28.274	29.617	28.668	922
2023-01-09	30.819	30.819	28.486	28.628	27.710	282
2023-01-05	30.183	30.183	28.345	28.345	27.436	6
2023-01-04	30.395	30.395	30.253	30.253	29.284	308
2023-01-03	31.314	31.314	31.031	31.031	30.036	366
2023-01-02	26.719	27.073	26.719	27.073	24.994	40
2022-12-30	27.921	28.133	26.295	28.133	25.973	1,429
2022-12-29	25.588	27.991	25.588	27.567	25.451	4,755
2022-12-28	27.497	27.567	26.860	27.497	25.385	3,351
2022-12-27	26.931	28.769	26.931	27.214	25.124	975
2022-12-23	26.295	28.840	26.295	27.355	25.255	859
2022-12-22	25.800	28.133	25.588	26.295	24.276	19,203
2022-12-21	27.143	27.567	25.659	27.497	25.385	8,515
2022-12-20	26.931	28.274	26.931	28.274	26.103	913
2022-12-19	27.850	29.617	27.214	29.617	27.343	5,053
2022-12-16	28.416	29.617	28.274	28.274	26.103	716
2022-12-15	27.779	29.547	27.779	28.274	26.103	54
2022-12-14	29.688	30.748	27.850	29.688	27.408	1,590
2022-12-13	28.981	30.395	28.345	29.688	27.408	8,483
2022-12-12	31.102	31.102	28.981	28.981	26.756	3,469
2022-12-09	33.929	33.929	31.314	31.667	29.236	821
2022-12-08	31.384	31.384	31.384	31.384	28.975	1,415
2022-12-07	31.384	31.384	31.384	31.384	28.975	631
2022-12-06	33.929	33.929	33.929	33.929	31.324	2,224
2022-12-05	34.070	34.989	33.929	34.141	31.520	2,261
2022-12-02	33.929	37.181	33.929	33.929	31.324	1,678
2022-12-01	35.908	37.322	35.343	37.322	34.456	306
2022-11-30	38.170	38.170	38.170	38.170	35.239	1,415
2022-11-29	35.060	40.856	33.929	38.170	35.239	467
2022-11-28	38.711	39.134	33.855	34.911	32.230	3,013
2022-11-25	38.571	38.711	38.571	38.711	35.739	2,852
2022-11-24	34.207	39.274	34.207	35.896	33.140	8,851
2022-11-23	39.415	39.415	34.066	34.066	31.450	128
2022-11-22	33.855	39.415	33.855	39.415	36.389	854
2022-11-21	31.180	31.180	31.180	31.180	28.786	43
2022-11-18	39.415	39.415	37.304	37.304	34.439	460
2022-11-17	37.304	37.304	37.304	37.304	34.439	710
2022-11-16	29.984	37.867	29.984	36.600	33.790	1,164
2022-11-15	35.192	35.192	29.984	29.984	27.682	287
2022-11-14	29.421	29.561	29.421	29.421	27.162	2,185
2022-11-11	28.154	28.154	28.154	28.154	25.992	199
2022-11-10	28.858	28.858	27.802	27.943	25.797	723
2022-11-09	25.479	28.506	25.479	28.506	26.317	598
2022-11-08	29.561	29.561	29.561	29.561	27.292	142
2022-11-07	28.154	31.673	28.154	29.069	26.837	4,775
2022-11-04	27.450	27.450	27.450	27.450	25.342	142

← NewerPage 14 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.