Mofast AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	66.443	68.132	66.443	67.991	60.895	763
2022-01-19	66.302	68.273	66.161	68.273	61.147	12,359
2022-01-18	67.006	67.146	65.457	66.302	59.382	15,458
2022-01-17	67.146	67.569	67.006	67.006	60.012	2,697
2022-01-14	66.865	68.273	66.865	67.710	60.643	273
2022-01-13	67.991	69.399	66.865	66.865	59.886	11,196
2022-01-12	69.258	69.399	67.850	67.991	60.895	3,261
2022-01-11	69.399	69.399	69.258	69.258	62.029	1,030
2022-01-10	67.850	69.399	66.020	67.850	60.769	1,593
2022-01-07	68.132	68.132	67.710	67.850	60.769	1,938
2022-01-05	67.850	68.836	67.850	68.132	61.021	1,205
2022-01-04	68.273	69.399	67.006	67.569	60.517	6,842
2022-01-03	68.695	68.695	66.865	68.132	61.021	2,508
2021-12-30	68.976	68.976	68.273	68.413	61.273	4,501
2021-12-29	69.399	69.399	68.273	68.976	61.777	5,662
2021-12-28	71.088	71.088	68.273	69.399	62.156	2,464
2021-12-27	68.976	71.792	68.976	70.736	63.353	7,441
2021-12-23	68.976	68.976	68.976	68.976	61.777	4,596
2021-12-22	68.976	68.976	68.976	68.976	61.777	3,644
2021-12-21	67.710	68.273	65.880	68.273	61.147	25,405
2021-12-20	68.413	68.413	67.850	68.273	61.147	14,596
2021-12-17	68.695	69.399	68.413	68.413	61.273	1,803
2021-12-16	68.976	69.399	68.695	68.695	61.525	6,820
2021-12-15	68.976	68.976	68.273	68.976	61.777	6,895
2021-12-14	68.273	68.976	67.710	68.976	61.777	2,518
2021-12-13	68.976	68.976	68.273	68.273	61.147	4,127
2021-12-10	68.273	68.976	68.273	68.976	61.777	5,270
2021-12-09	67.569	68.976	67.569	68.976	61.777	196
2021-12-08	68.976	68.976	66.865	68.976	61.777	904
2021-12-07	68.976	68.976	65.598	68.976	61.777	2,228
2021-12-06	65.457	68.976	64.753	68.836	61.651	3,154
2021-12-03	68.273	68.273	67.569	67.569	60.517	2,840
2021-12-02	69.680	69.680	67.569	68.273	61.147	2,741
2021-12-01	69.821	69.821	69.680	69.821	62.534	3,266
2021-11-30	69.962	69.962	68.273	69.821	62.534	3,045
2021-11-29	70.103	70.103	65.880	69.962	62.660	406
2021-11-26	66.865	67.006	66.161	66.161	59.256	6,060
2021-11-25	68.695	68.695	66.302	67.006	60.012	78
2021-11-24	68.413	68.554	68.273	68.554	61.399	3,578
2021-11-23	67.569	68.413	67.569	67.710	60.643	6,923
2021-11-22	66.443	67.569	66.443	67.569	60.517	1,161
2021-11-19	66.865	66.865	66.443	66.443	59.508	1,709
2021-11-18	66.302	66.865	66.302	66.302	59.382	2,511
2021-11-17	68.695	68.695	66.161	67.428	60.390	2,847
2021-11-16	66.161	68.695	66.161	68.695	61.525	4,643
2021-11-15	65.317	66.302	65.317	66.161	59.256	7,256
2021-11-12	65.176	65.317	65.176	65.317	58.499	401
2021-11-11	64.753	65.176	64.753	65.176	58.373	152
2021-11-10	66.161	66.302	64.753	66.302	59.382	6,624
2021-11-09	65.598	66.302	65.457	66.302	59.382	315
2021-11-08	65.457	66.443	65.457	65.598	58.751	817
2021-11-05	66.302	66.302	66.302	66.302	59.382	57
2021-11-04	66.161	66.161	65.457	66.161	59.256	13,155
2021-11-03	65.457	66.161	65.457	66.161	59.256	432
2021-11-02	68.554	68.554	65.457	65.457	58.625	3,210
2021-11-01	66.865	66.865	65.457	66.161	59.256	2,751
2021-10-29	67.146	67.991	65.457	66.865	59.886	2,884
2021-10-28	68.836	68.836	65.457	67.146	60.138	2,995
2021-10-27	67.006	67.569	67.006	67.569	60.517	526
2021-10-26	67.287	68.976	66.865	66.865	59.886	5,432

← NewerPage 18 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.