Mofast AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-06-03	12.900	13.500	12.900	13.500	13.067	1,038
2025-06-02	12.900	12.900	12.900	12.900	12.487	99
2025-05-30	12.900	12.900	12.900	12.900	12.487	10
2025-05-28	12.900	12.900	12.900	12.900	12.487	10
2025-05-27	13.200	13.200	13.200	13.200	12.777	705
2025-05-26	13.000	13.000	13.000	13.000	12.583	3,142
2025-05-23	12.900	12.900	12.900	12.900	12.487	92
2025-05-22	13.000	13.000	12.700	12.700	12.293	24,292
2025-05-21	13.400	13.400	13.000	13.300	12.874	5,814
2025-05-20	12.900	13.200	12.900	13.200	12.777	1,925
2025-05-19	13.700	13.700	12.800	13.200	12.777	14,511
2025-05-16	13.700	13.700	13.200	13.700	13.261	3,261
2025-05-15	13.000	13.200	13.000	13.200	12.777	1,357
2025-05-14	13.700	13.700	12.900	13.400	12.971	30,408
2025-05-13	13.700	13.700	13.000	13.700	13.261	7,187
2025-05-12	13.700	13.700	13.700	13.700	13.261	70
2025-05-09	13.700	13.700	13.700	13.700	13.261	562
2025-05-08	12.900	13.700	12.900	13.700	13.261	27
2025-05-06	13.700	13.800	13.500	13.600	13.164	22,740
2025-05-05	12.900	13.600	12.900	13.600	13.164	2,117
2025-05-02	13.700	13.700	12.400	13.400	12.971	6,410
2025-04-28	12.900	13.800	12.900	13.800	13.358	1,474
2025-04-25	12.900	13.100	12.900	13.100	12.680	3,666
2025-04-24	12.900	12.900	12.900	12.900	12.487	1,676
2025-04-23	13.800	13.800	12.800	12.800	12.390	38
2025-04-22	13.700	13.700	12.700	13.600	13.164	1,237
2025-04-15	12.700	13.700	12.700	13.700	13.261	12
2025-04-10	13.000	13.800	12.100	13.800	13.358	1,618
2025-04-09	12.400	13.700	12.300	13.700	13.261	1,500
2025-04-08	13.700	13.700	13.400	13.400	12.971	950
2025-04-07	14.100	14.100	13.800	13.800	13.358	391
2025-04-04	14.600	14.600	14.200	14.200	13.745	45
2025-04-03	14.700	14.700	12.900	13.900	13.455	156
2025-04-02	14.900	14.900	12.900	13.400	12.971	5,716
2025-04-01	14.500	14.500	14.500	14.500	14.035	10
2025-03-31	13.000	13.900	13.000	13.900	13.455	5,296
2025-03-28	14.700	14.700	13.700	13.700	13.261	32
2025-03-27	13.100	14.000	13.100	13.900	13.455	768
2025-03-25	13.300	14.700	13.100	14.300	13.842	35,530
2025-03-24	13.500	14.500	13.500	14.400	13.939	3,205
2025-03-21	13.400	14.200	13.400	14.200	13.745	45
2025-03-19	13.400	14.800	13.400	14.800	14.326	51
2025-03-14	14.900	14.900	14.900	14.900	14.422	533
2025-03-11	14.800	14.800	14.800	14.800	14.326	25
2025-03-10	13.200	13.700	13.200	13.700	13.261	2,036
2025-03-07	14.000	14.000	13.600	13.600	13.164	3,000
2025-03-06	15.000	15.000	13.800	14.300	13.842	3,821
2025-03-05	14.300	15.000	13.700	15.000	14.519	532
2025-03-04	15.200	15.200	14.100	14.900	14.422	5,457
2025-03-03	14.600	14.700	14.600	14.700	14.229	4,274
2025-02-28	14.000	14.500	13.700	14.500	14.035	10,003
2025-02-26	15.100	15.100	14.400	14.400	13.939	14,285
2025-02-25	14.200	14.500	14.200	14.500	14.035	7,285
2025-02-24	14.300	14.900	14.300	14.600	14.132	1,707
2025-02-20	14.100	14.100	14.100	14.100	13.648	2,000
2025-02-19	13.900	14.200	13.900	14.100	13.648	14,046
2025-02-18	14.000	14.300	14.000	14.300	13.842	19,306
2025-02-17	13.900	14.900	13.800	13.800	13.358	4,817
2025-02-13	14.300	14.700	14.300	14.700	14.229	310
2025-02-12	14.900	14.900	14.900	14.900	14.422	400

← NewerPage 6 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.