Mofast AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	65.176	65.176	62.079	62.079	55.600	4,721
2022-04-14	62.079	62.079	62.079	62.079	55.600	2,081
2022-04-13	63.346	63.346	62.079	62.079	55.600	4,149
2022-04-12	62.079	62.079	62.079	62.079	55.600	1,128
2022-04-11	63.627	63.627	61.093	61.234	54.843	2,167
2022-04-08	61.234	62.642	61.093	62.642	56.104	2,962
2022-04-07	60.953	61.938	60.953	61.938	55.473	3
2022-04-06	63.627	63.627	63.627	63.627	56.986	1,421
2022-04-05	64.753	64.753	63.064	63.064	56.482	1,772
2022-04-04	64.753	64.753	63.064	63.064	56.482	3,407
2022-04-01	65.317	65.317	65.317	65.317	58.499	28
2022-03-31	64.753	64.753	63.064	63.064	56.482	1,969
2022-03-30	64.753	64.753	62.642	62.642	56.104	43
2022-03-29	64.753	64.753	64.050	64.050	57.365	77
2022-03-28	63.205	64.050	61.234	63.205	56.608	6,703
2022-03-25	63.346	63.346	61.375	63.346	56.734	3,542
2022-03-24	63.064	63.064	62.923	62.923	56.356	3
2022-03-23	63.205	63.346	61.375	63.205	56.608	3,001
2022-03-22	61.234	62.642	61.234	62.642	56.104	1,145
2022-03-21	63.205	63.205	62.642	62.642	56.104	311
2022-03-18	62.079	63.909	61.938	63.909	57.239	87
2022-03-17	64.050	64.613	64.050	64.613	57.869	195
2022-03-16	64.753	64.753	63.346	64.050	57.365	977
2022-03-15	63.346	64.472	63.346	64.472	57.743	847
2022-03-14	61.375	64.050	60.812	64.050	57.365	1,884
2022-03-11	62.501	65.457	61.093	63.346	56.734	4,224
2022-03-10	62.079	62.079	62.079	62.079	55.600	36
2022-03-09	61.938	61.938	61.938	61.938	55.473	889
2022-03-08	60.530	62.642	60.530	62.642	56.104	4,447
2022-03-07	63.064	63.064	60.812	61.234	54.843	3,187
2022-03-04	62.642	62.642	61.093	62.642	56.104	3,181
2022-03-03	62.783	62.783	62.501	62.501	55.978	7,870
2022-03-02	61.375	63.346	61.375	63.346	56.734	5,261
2022-03-01	63.768	64.050	63.346	63.346	56.734	3,495
2022-02-28	63.627	64.050	63.627	63.627	56.986	5,209
2022-02-25	58.560	65.035	58.560	65.035	58.247	4,602
2022-02-24	57.856	65.317	53.633	64.472	57.743	2,253
2022-02-23	63.346	63.346	61.938	61.938	55.473	1,539
2022-02-22	63.487	63.487	63.205	63.487	56.860	523
2022-02-21	63.487	64.753	63.487	63.487	56.860	3,201
2022-02-18	64.331	66.020	63.909	64.190	57.491	1,803
2022-02-17	64.190	66.020	63.768	63.768	57.112	3,165
2022-02-16	64.472	64.472	64.050	64.190	57.491	881
2022-02-15	64.050	66.302	64.050	66.302	59.382	44
2022-02-14	63.768	66.443	63.627	64.472	57.743	20,550
2022-02-11	64.190	66.443	64.190	66.443	59.508	21,245
2022-02-10	64.753	66.161	64.050	66.161	59.256	4,126
2022-02-09	66.161	66.161	65.457	65.457	58.625	1,563
2022-02-08	65.457	65.457	65.457	65.457	58.625	4,262
2022-02-07	64.753	66.865	64.753	66.865	59.886	2,162
2022-02-04	64.050	65.457	63.487	65.457	58.625	10,100
2022-02-03	63.346	66.865	63.346	63.768	57.112	879
2022-02-02	63.768	66.443	62.923	63.064	56.482	21,415
2022-02-01	65.035	65.035	64.050	64.753	57.995	1,844
2022-01-31	63.487	65.035	63.487	65.035	58.247	10,063
2022-01-28	64.753	65.317	63.346	63.487	56.860	7,193
2022-01-27	64.753	65.880	64.753	64.753	57.995	6,933
2022-01-26	65.457	66.161	64.753	64.753	57.995	23,663
2022-01-25	65.880	66.302	64.753	66.020	59.130	6,531
2022-01-24	67.991	67.991	66.302	66.302	59.382	5,398

← NewerPage 17 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.