Mofast AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	28.154	30.195	26.816	26.816	24.757	7,115
2022-11-01	27.802	30.899	27.802	30.336	28.006	250
2022-10-31	28.858	28.858	26.957	27.450	25.342	6,440
2022-10-28	29.843	29.913	27.379	28.858	26.642	601
2022-10-27	29.984	29.984	29.984	29.984	27.682	23
2022-10-26	27.450	27.450	27.098	27.098	25.017	2,526
2022-10-25	29.702	29.702	26.676	26.676	24.627	2,131
2022-10-21	25.057	29.561	25.057	29.561	27.292	639
2022-10-20	30.758	35.051	30.758	32.799	30.281	448
2022-10-19	34.347	34.347	30.969	34.347	31.710	628
2022-10-18	30.969	33.081	30.969	33.081	30.541	78
2022-10-17	28.154	30.265	28.154	29.632	27.357	3,488
2022-10-14	31.110	31.110	31.110	31.110	28.721	142
2022-10-12	33.221	33.221	28.294	29.561	27.292	172
2022-10-10	34.347	34.629	30.969	30.969	28.591	5,859
2022-10-07	34.981	34.981	31.814	32.095	29.631	392
2022-10-06	31.039	35.122	31.039	32.588	30.086	2,259
2022-10-05	39.556	39.556	32.377	32.377	29.891	2,842
2022-10-04	33.010	41.104	33.010	34.911	32.230	4,186
2022-09-29	38.571	38.571	38.571	38.571	35.609	426
2022-09-28	35.192	38.711	35.192	38.571	35.609	6,904
2022-09-27	35.192	35.333	31.673	31.884	29.436	25,588
2022-09-26	33.855	35.192	33.714	35.192	32.490	4,204
2022-09-23	35.333	35.333	35.333	35.333	32.620	82
2022-09-22	35.333	38.007	35.333	35.333	32.620	561
2022-09-21	35.192	35.896	35.192	35.896	33.140	1,456
2022-09-20	35.122	35.122	35.122	35.122	32.425	185
2022-09-19	30.828	35.122	30.828	35.122	32.425	1,550
2022-09-16	36.600	36.600	36.600	36.600	33.790	163
2022-09-15	33.362	36.600	33.362	36.600	33.790	92
2022-09-13	38.007	38.007	36.177	36.177	33.400	6,925
2022-09-12	35.192	40.823	35.192	40.823	37.688	8,537
2022-09-09	35.614	38.148	35.614	35.614	32.880	3,984
2022-09-07	40.682	40.682	40.682	40.682	37.559	6
2022-09-05	38.711	38.711	38.711	38.711	35.739	78
2022-09-02	37.304	38.711	37.022	37.163	34.310	6,101
2022-09-01	38.289	39.697	37.304	37.726	34.829	3,748
2022-08-31	38.711	42.231	38.007	42.231	38.988	11,038
2022-08-30	42.090	42.090	39.134	41.386	38.208	13,209
2022-08-29	38.993	40.823	38.993	39.697	36.649	4,191
2022-08-26	42.794	42.794	42.794	42.794	39.508	6
2022-08-25	43.357	43.357	42.794	42.794	39.508	78
2022-08-24	37.304	43.638	37.304	39.697	36.649	1,642
2022-08-23	42.934	42.934	40.401	40.823	37.688	2,069
2022-08-22	42.231	42.231	40.964	40.964	37.818	1,847
2022-08-19	43.075	43.075	42.934	42.934	39.638	1,189
2022-08-17	42.653	43.638	42.371	43.497	40.158	6,800
2022-08-16	42.934	42.934	42.653	42.653	39.378	305
2022-08-15	44.201	44.201	44.201	44.201	40.808	213
2022-08-12	41.949	44.905	41.949	44.201	40.808	4,092
2022-08-11	43.216	43.216	41.527	42.231	38.988	5,612
2022-08-10	43.216	43.216	43.216	43.216	39.898	448
2022-08-09	43.779	43.779	43.216	43.216	39.898	334
2022-08-08	44.764	44.764	43.779	43.779	40.418	16
2022-08-05	46.313	46.313	42.231	44.764	41.327	7,522
2022-08-04	41.808	47.720	41.386	47.720	44.057	5,355
2022-08-03	42.934	42.934	42.231	42.653	39.378	2,780
2022-08-02	42.934	42.934	42.231	42.934	39.638	2,158
2022-08-01	42.512	43.638	42.512	43.638	40.288	2,660
2022-07-29	42.371	45.046	41.667	43.075	39.768	12,042

← NewerPage 15 of 19 · 1,088 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.