Mofast AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-03	15.900	15.900	15.000	15.700	15.197	26,886
2025-10-02	15.200	15.200	15.100	15.100	14.616	309
2025-10-01	15.300	15.300	15.300	15.300	14.810	255
2025-09-30	15.300	15.900	15.300	15.900	15.390	638
2025-09-29	15.900	16.000	15.400	16.000	15.487	4,550
2025-09-26	16.000	16.000	15.900	15.900	15.390	1,061
2025-09-25	15.600	15.800	15.100	15.100	14.616	2,081
2025-09-24	15.600	15.600	15.500	15.500	15.003	2,489
2025-09-19	15.700	16.900	15.700	16.400	15.874	813
2025-09-18	16.000	16.200	15.800	16.200	15.681	6,956
2025-09-17	16.600	16.600	16.600	16.600	16.068	834
2025-09-16	16.200	16.400	16.200	16.200	15.681	6,999
2025-09-15	16.800	16.800	16.800	16.800	16.262	771
2025-09-12	16.300	16.500	16.300	16.500	15.971	5,610
2025-09-11	16.300	16.400	16.300	16.400	15.874	2,100
2025-09-09	16.400	16.400	16.400	16.400	15.874	424
2025-09-08	16.600	16.800	16.400	16.400	15.874	5,414
2025-09-05	17.400	17.400	16.500	16.500	15.971	5,500
2025-09-04	17.400	17.400	17.400	17.400	16.842	100
2025-09-03	17.500	17.500	16.100	17.000	16.455	1,714
2025-09-02	17.500	17.500	17.000	17.000	16.455	7,902
2025-09-01	16.500	17.600	16.500	16.600	16.068	3,531
2025-08-29	16.800	16.800	16.800	16.800	16.262	1,000
2025-08-28	17.300	17.300	16.500	17.100	16.552	14,033
2025-08-27	16.800	17.700	16.200	16.300	15.778	6,892
2025-08-26	17.100	17.500	17.100	17.500	16.939	1,114
2025-08-25	17.900	17.900	17.100	17.100	16.552	1,431
2025-08-20	17.700	17.700	16.700	17.700	17.133	3,341
2025-08-19	18.400	18.400	16.600	18.000	17.423	1,222
2025-08-18	18.000	18.400	17.000	17.000	16.455	1,218
2025-08-15	18.200	18.200	17.800	17.800	17.230	8,920
2025-08-14	17.800	18.100	17.600	18.000	17.423	6,116
2025-08-13	18.200	18.200	17.500	17.500	16.939	1,960
2025-08-12	18.400	18.400	18.000	18.200	17.617	21,719
2025-08-11	18.000	18.800	17.900	18.000	17.423	33,609
2025-08-08	16.100	16.900	16.100	16.900	16.358	5,896
2025-08-07	14.600	16.900	14.500	16.900	16.358	20,172
2025-08-06	13.900	17.400	13.900	16.200	15.681	7,488
2025-08-05	14.300	14.300	14.300	14.300	13.842	2
2025-07-31	13.700	14.400	13.700	14.400	13.939	125
2025-07-28	13.700	14.400	13.700	14.400	13.939	246
2025-07-24	14.400	14.400	14.400	14.400	13.939	25
2025-07-18	14.000	14.600	14.000	14.600	14.132	1,065
2025-07-16	13.600	14.500	13.600	14.500	14.035	2,500
2025-07-15	13.900	14.500	13.900	14.500	14.035	515
2025-07-11	14.000	14.000	14.000	14.000	13.551	1,010
2025-07-09	13.600	14.500	13.600	14.300	13.842	711
2025-07-08	14.000	14.600	13.600	14.600	14.132	11,057
2025-07-04	14.700	14.700	14.600	14.600	14.132	702
2025-07-03	13.600	14.600	13.600	14.600	14.132	400
2025-07-02	14.700	14.700	14.100	14.100	13.648	4,604
2025-07-01	13.200	13.700	13.200	13.700	13.261	517
2025-06-27	13.500	14.400	13.500	14.000	13.551	1,822
2025-06-26	12.900	14.000	12.900	14.000	13.551	3,010
2025-06-23	14.400	14.400	14.400	14.400	13.939	20
2025-06-16	14.700	14.700	12.500	14.700	14.229	13
2025-06-13	12.300	14.000	12.300	14.000	13.551	1,050
2025-06-09	13.100	13.900	13.100	13.900	13.455	758
2025-06-05	13.500	14.000	13.500	14.000	13.551	28,387
2025-06-04	13.800	13.800	12.900	12.900	12.487	111

← NewerPage 5 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.