Mofast AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 17.100 | 17.100 | 17.100 | 17.100 | 16.552 | 4,412 |
| 2026-01-19 | 17.800 | 17.800 | 17.800 | 17.800 | 17.230 | 202 |
| 2026-01-15 | 17.400 | 17.400 | 17.400 | 17.400 | 16.842 | 200 |
| 2026-01-14 | 17.000 | 17.000 | 17.000 | 17.000 | 16.455 | 214 |
| 2026-01-13 | 17.100 | 17.800 | 17.000 | 17.700 | 17.133 | 17,421 |
| 2026-01-12 | 18.300 | 18.400 | 17.400 | 17.500 | 16.939 | 19,848 |
| 2026-01-09 | 18.500 | 18.500 | 18.300 | 18.300 | 17.714 | 1,084 |
| 2026-01-08 | 17.900 | 19.300 | 17.600 | 19.300 | 18.681 | 22,277 |
| 2026-01-07 | 18.600 | 18.600 | 17.200 | 18.600 | 18.004 | 7,288 |
| 2026-01-05 | 18.800 | 18.800 | 18.800 | 18.800 | 18.197 | 20 |
| 2026-01-02 | 18.500 | 18.500 | 18.500 | 18.500 | 17.907 | 8 |
| 2025-12-30 | 16.700 | 17.800 | 16.700 | 17.400 | 16.842 | 20,216 |
| 2025-12-29 | 17.200 | 17.200 | 16.600 | 16.900 | 16.358 | 11,229 |
| 2025-12-23 | 17.400 | 17.500 | 16.500 | 17.000 | 16.455 | 4,353 |
| 2025-12-22 | 17.400 | 17.400 | 17.400 | 17.400 | 16.842 | 3,860 |
| 2025-12-19 | 16.900 | 17.000 | 16.900 | 16.900 | 16.358 | 15,200 |
| 2025-12-18 | 16.500 | 17.300 | 16.400 | 16.400 | 15.874 | 1,900 |
| 2025-12-17 | 17.100 | 17.100 | 16.500 | 16.800 | 16.262 | 3,723 |
| 2025-12-16 | 16.800 | 17.400 | 15.800 | 17.000 | 16.455 | 26,145 |
| 2025-12-15 | 17.400 | 17.400 | 16.800 | 16.800 | 16.262 | 4,158 |
| 2025-12-12 | 17.100 | 17.400 | 17.000 | 17.000 | 16.455 | 5,762 |
| 2025-12-11 | 17.000 | 17.400 | 16.800 | 16.800 | 16.262 | 8,850 |
| 2025-12-10 | 16.600 | 17.400 | 16.600 | 17.400 | 16.842 | 5,900 |
| 2025-12-09 | 16.600 | 17.300 | 16.600 | 17.300 | 16.746 | 614 |
| 2025-12-08 | 17.100 | 17.400 | 16.300 | 16.700 | 16.165 | 13,948 |
| 2025-12-05 | 17.700 | 17.700 | 17.500 | 17.500 | 16.939 | 1,417 |
| 2025-12-04 | 17.500 | 17.800 | 17.400 | 17.400 | 16.842 | 20,704 |
| 2025-12-03 | 17.500 | 17.500 | 17.500 | 17.500 | 16.939 | 2,000 |
| 2025-12-02 | 17.200 | 17.300 | 17.200 | 17.300 | 16.746 | 1,162 |
| 2025-12-01 | 17.100 | 17.100 | 17.100 | 17.100 | 16.552 | 950 |
| 2025-11-28 | 17.400 | 17.400 | 17.400 | 17.400 | 16.842 | 45 |
| 2025-11-27 | 17.400 | 17.400 | 17.400 | 17.400 | 16.842 | 91 |
| 2025-11-26 | 17.000 | 17.000 | 16.700 | 17.000 | 16.455 | 31,871 |
| 2025-11-25 | 17.500 | 17.500 | 16.700 | 16.700 | 16.165 | 5,346 |
| 2025-11-24 | 17.000 | 17.100 | 17.000 | 17.000 | 16.455 | 10,394 |
| 2025-11-21 | 16.500 | 16.900 | 16.500 | 16.900 | 16.358 | 74 |
| 2025-11-20 | 17.400 | 17.400 | 16.700 | 16.700 | 16.165 | 44,172 |
| 2025-11-19 | 16.400 | 17.100 | 16.400 | 17.000 | 16.455 | 29,318 |
| 2025-11-18 | 16.500 | 16.600 | 15.400 | 16.500 | 15.971 | 19,512 |
| 2025-11-17 | 16.400 | 16.400 | 16.400 | 16.400 | 15.874 | 1,465 |
| 2025-11-14 | 15.800 | 15.800 | 15.800 | 15.800 | 15.294 | 6,361 |
| 2025-11-13 | 15.300 | 15.800 | 15.300 | 15.800 | 15.294 | 11,022 |
| 2025-11-12 | 15.700 | 15.700 | 15.700 | 15.700 | 15.197 | 254 |
| 2025-11-11 | 14.700 | 15.900 | 14.700 | 15.900 | 15.390 | 135 |
| 2025-11-10 | 15.200 | 16.100 | 15.100 | 15.500 | 15.003 | 2,783 |
| 2025-11-05 | 15.200 | 16.600 | 15.200 | 16.600 | 16.068 | 268 |
| 2025-11-04 | 15.700 | 17.400 | 15.700 | 16.000 | 15.487 | 481 |
| 2025-10-30 | 16.100 | 16.500 | 16.100 | 16.500 | 15.971 | 1,660 |
| 2025-10-28 | 16.500 | 17.000 | 16.200 | 16.700 | 16.165 | 1,018 |
| 2025-10-27 | 16.400 | 16.400 | 16.100 | 16.100 | 15.584 | 52 |
| 2025-10-24 | 16.500 | 16.500 | 15.100 | 16.400 | 15.874 | 260 |
| 2025-10-22 | 15.200 | 16.500 | 15.200 | 16.500 | 15.971 | 6,642 |
| 2025-10-21 | 16.700 | 16.700 | 16.700 | 16.700 | 16.165 | 17 |
← NewerPage 4 of 4 · 233 trading days
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.