Mofast AB historical data

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

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
2025-10-17	15.100	15.900	15.100	15.900	15.390	124
2025-10-16	15.900	15.900	15.900	15.900	15.390	3
2025-10-15	14.900	15.900	14.900	15.900	15.390	3,309
2025-10-13	15.100	15.800	15.100	15.800	15.294	1,270
2025-10-09	15.100	15.800	15.100	15.800	15.294	8,118
2025-10-08	15.400	16.100	15.400	15.700	15.197	310
2025-10-06	14.900	16.800	14.900	15.400	14.906	3,243

← NewerPage 4 of 19 · 1,084 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.