Mofast AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	15.000	15.000	14.600	14.600	14.132	120
2025-02-10	15.100	15.100	15.100	15.100	14.616	6,933
2025-02-03	14.600	14.600	14.600	14.600	14.132	250
2025-01-31	15.000	15.000	15.000	15.000	14.519	10
2025-01-30	14.900	14.900	14.000	14.500	14.035	6,510
2025-01-29	14.200	14.800	14.200	14.800	14.326	820
2025-01-28	14.800	14.800	14.800	14.800	14.326	93
2025-01-27	15.100	15.100	14.800	14.800	14.326	85
2025-01-24	14.900	14.900	14.900	14.900	14.422	670
2025-01-22	14.100	14.900	14.100	14.900	14.422	380
2025-01-21	14.700	14.700	14.100	14.100	13.648	419
2025-01-20	14.100	14.100	14.000	14.000	13.551	9,747
2025-01-17	13.800	14.300	13.800	14.100	13.648	11,695
2025-01-16	14.400	14.400	14.400	14.400	13.939	10,000
2025-01-15	14.500	14.500	13.900	14.400	13.939	16,061
2025-01-14	13.700	14.900	13.700	14.800	14.326	1,526
2025-01-13	13.400	14.300	13.400	13.700	13.261	3,723
2025-01-10	14.400	14.400	13.500	14.300	13.842	8,154
2025-01-09	14.400	14.400	14.400	14.400	13.939	58
2025-01-08	14.300	14.400	14.300	14.400	13.939	352
2025-01-07	14.900	14.900	14.300	14.300	13.842	8,400
2025-01-03	15.000	15.000	15.000	15.000	14.519	10
2025-01-02	15.000	15.000	14.900	14.900	14.422	103
2024-12-30	15.000	15.000	15.000	15.000	14.519	226
2024-12-27	13.700	15.200	13.700	15.200	14.713	358
2024-12-20	15.200	15.200	15.200	15.200	14.713	10
2024-12-19	13.900	15.000	13.900	15.000	14.519	38
2024-12-17	14.500	14.900	14.500	14.900	14.422	5,047
2024-12-16	13.800	15.000	13.800	14.500	14.035	1,531
2024-12-13	13.800	15.500	13.800	14.800	14.326	285
2024-12-11	14.700	14.700	14.500	14.500	14.035	1,800
2024-12-10	14.200	14.700	14.200	14.700	14.229	324
2024-12-09	14.200	14.800	14.200	14.800	14.326	1,366
2024-12-06	14.300	15.000	12.800	15.000	14.519	45,854
2024-12-05	14.300	14.900	14.300	14.600	14.132	4,603
2024-12-04	14.500	14.600	14.500	14.600	14.132	319
2024-12-03	14.400	15.000	14.400	15.000	14.519	738
2024-12-02	14.500	14.500	14.300	14.300	13.842	243
2024-11-29	15.100	15.100	15.100	15.100	14.616	10
2024-11-28	14.000	14.500	13.900	14.500	14.035	14,290
2024-11-27	13.700	14.000	13.700	14.000	13.551	5,204
2024-11-26	13.700	14.500	13.700	13.700	13.261	2,276
2024-11-25	13.600	14.800	13.600	13.900	13.455	493
2024-11-22	14.200	14.500	14.200	14.500	14.035	6,360
2024-11-21	13.100	14.200	13.100	14.000	13.551	13,440
2024-11-20	14.200	14.400	14.200	14.400	13.939	546
2024-11-19	13.600	15.000	13.600	15.000	14.519	17
2024-11-18	15.300	15.300	15.300	15.300	14.810	66
2024-11-15	14.000	14.000	13.800	13.800	13.358	6,000
2024-11-14	14.100	14.300	13.800	14.300	13.842	2,289
2024-11-12	14.400	14.900	13.600	14.300	13.842	18,151
2024-11-11	15.900	15.900	14.500	14.900	14.422	11,614
2024-11-08	14.700	14.700	14.700	14.700	14.229	1,750
2024-11-07	14.900	14.900	14.900	14.900	14.422	334
2024-11-06	15.500	15.500	14.700	14.700	14.229	13,813
2024-11-05	15.500	15.500	14.800	15.200	14.713	3,580
2024-11-04	15.700	15.800	15.500	15.500	15.003	71,352
2024-10-30	16.000	16.400	16.000	16.400	15.874	105
2024-10-29	16.000	16.000	16.000	16.000	15.487	1
2024-10-28	16.400	16.500	16.100	16.500	15.971	10,009

← NewerPage 7 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.