Mofast AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-28	43.357	46.313	43.357	46.313	42.757	53
2022-07-27	46.454	46.454	46.454	46.454	42.887	14
2022-07-26	46.454	46.454	45.750	45.750	42.237	92
2022-07-25	42.653	45.750	42.653	45.750	42.237	4
2022-07-22	45.750	45.750	42.653	45.750	42.237	743
2022-07-21	46.031	46.031	46.031	46.031	42.497	57
2022-07-19	46.454	46.454	46.454	46.454	42.887	1
2022-07-15	42.371	46.454	42.371	46.454	42.887	1,432
2022-07-13	47.861	47.861	46.454	46.454	42.887	23
2022-07-12	47.861	47.861	47.861	47.861	44.186	710
2022-07-11	45.187	56.307	42.371	46.454	42.887	2,699
2022-07-07	56.167	56.167	42.231	42.371	39.118	843
2022-07-06	42.371	46.313	42.371	45.890	42.367	117
2022-07-05	47.017	48.424	42.231	42.231	38.988	1,350
2022-07-04	42.653	47.017	42.090	47.017	43.407	1,388
2022-07-01	41.667	42.934	38.711	40.964	37.818	2,158
2022-06-30	44.483	44.483	44.201	44.201	40.808	63
2022-06-29	45.046	45.046	42.371	43.497	38.958	931
2022-06-28	44.342	47.439	43.075	45.046	40.344	331
2022-06-27	48.143	56.167	43.638	44.624	39.966	2,746
2022-06-23	45.750	48.143	43.638	43.638	39.084	1,208
2022-06-22	45.750	45.750	43.497	45.750	40.975	2,880
2022-06-21	46.172	49.269	46.172	49.269	44.127	722
2022-06-20	44.061	49.410	44.061	49.410	44.253	296
2022-06-17	48.565	48.565	48.565	48.565	43.496	40
2022-06-16	50.677	50.677	48.565	48.565	43.496	75
2022-06-14	48.284	48.424	48.143	48.143	43.118	1,165
2022-06-13	51.380	51.380	47.580	47.580	42.614	6,433
2022-06-10	51.380	51.380	51.380	51.380	46.018	186
2022-06-09	52.788	52.788	51.521	52.788	47.279	450
2022-06-08	49.832	52.084	49.550	51.803	46.396	806
2022-06-03	49.269	53.633	49.269	53.633	48.035	720
2022-06-01	53.914	53.914	52.788	53.914	48.287	5,918
2022-05-31	52.788	53.914	52.788	52.788	47.279	1,691
2022-05-30	59.123	59.123	52.084	52.788	47.279	3,085
2022-05-27	52.084	52.788	52.084	52.788	47.279	63
2022-05-25	53.914	54.900	52.084	52.084	46.648	534
2022-05-24	56.026	56.026	53.070	53.210	47.657	1,918
2022-05-20	53.492	53.492	51.380	53.492	47.909	4,636
2022-05-19	53.492	53.492	53.492	53.492	47.909	1,020
2022-05-18	59.123	59.123	53.492	53.492	47.909	3,012
2022-05-17	56.167	57.574	56.167	57.574	51.565	1,105
2022-05-16	59.827	59.827	56.167	56.167	50.304	4,772
2022-05-12	61.938	61.938	59.827	59.827	53.582	63
2022-05-11	57.011	61.938	57.011	59.967	53.708	5,052
2022-05-10	63.346	63.346	50.677	57.011	51.061	440
2022-05-09	59.827	59.827	57.011	57.011	51.061	2,010
2022-05-06	57.715	59.827	57.715	59.827	53.582	3,705
2022-05-05	59.827	59.827	59.123	59.827	53.582	2,435
2022-05-04	59.123	59.123	58.982	58.982	52.826	1,279
2022-05-03	60.530	60.530	59.123	59.123	52.952	4,271
2022-05-02	59.827	60.249	59.827	60.249	53.961	41,343
2022-04-29	61.657	61.657	59.967	61.234	54.843	63,945
2022-04-28	60.530	61.797	59.827	61.797	55.347	3,835
2022-04-27	61.938	61.938	60.530	60.530	54.213	6,519
2022-04-26	61.234	61.938	61.234	61.938	55.473	895
2022-04-25	61.234	61.657	61.234	61.234	54.843	3,653
2022-04-22	62.642	62.642	61.797	61.797	55.347	3,578
2022-04-21	62.642	62.642	61.375	61.375	54.969	1,834
2022-04-20	62.079	62.642	61.234	61.234	54.843	1,915

← NewerPage 16 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.