Mofast AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	16.300	16.400	16.300	16.400	15.874	2,005
2024-10-24	15.500	16.400	15.500	16.400	15.874	3,895
2024-10-23	17.000	17.000	16.300	16.600	16.068	7,288
2024-10-22	17.200	17.200	16.500	16.500	15.971	5,540
2024-10-21	16.900	16.900	16.300	16.400	15.874	1,423
2024-10-18	16.300	16.900	16.300	16.900	16.358	5,234
2024-10-16	17.400	17.400	16.900	16.900	16.358	9,010
2024-10-15	16.400	17.100	16.400	17.100	16.552	153
2024-10-14	16.300	17.000	16.200	17.000	16.455	2,886
2024-10-11	16.600	17.500	15.700	16.300	15.778	50,829
2024-10-10	16.200	16.200	15.000	15.700	15.197	51,998
2024-10-08	15.300	16.200	15.300	16.200	15.681	998
2024-10-07	16.100	16.200	16.100	16.200	15.681	4,460
2024-10-04	15.000	16.000	15.000	16.000	15.487	5,745
2024-10-03	16.200	16.200	16.100	16.100	15.584	42
2024-10-02	16.200	16.200	15.900	16.100	15.584	9,210
2024-10-01	14.600	16.000	14.600	16.000	15.487	5,887
2024-09-30	15.900	15.900	15.900	15.900	15.390	20
2024-09-27	15.300	16.000	15.300	15.900	15.390	16,552
2024-09-26	15.500	16.000	15.500	16.000	15.487	14,206
2024-09-25	16.000	16.000	15.400	15.400	14.906	2,504
2024-09-24	16.100	16.100	15.200	16.100	15.584	83
2024-09-23	16.100	16.100	15.800	15.800	15.294	10,995
2024-09-20	15.600	15.600	15.600	15.600	15.100	208
2024-09-19	15.300	15.500	14.700	15.200	14.713	23,032
2024-09-18	15.000	15.000	14.500	14.500	14.035	2,733
2024-09-17	15.100	15.100	14.800	15.000	14.519	6,309
2024-09-16	14.300	15.300	14.300	15.100	14.616	11,429
2024-09-13	14.600	15.000	14.100	14.300	13.842	60,608
2024-09-12	14.900	14.900	14.400	14.900	14.422	2,500
2024-09-11	15.500	15.600	14.500	15.000	14.519	3,286
2024-09-10	15.500	15.600	14.500	15.400	14.906	20,446
2024-09-09	15.400	16.200	15.300	15.600	15.100	13,522
2024-09-05	16.200	16.900	16.000	16.000	15.487	748
2024-09-04	16.200	16.200	15.500	16.200	15.681	1,791
2024-09-03	17.500	17.500	16.300	16.300	15.778	10,900
2024-09-02	16.500	17.000	16.500	16.900	16.358	5,123
2024-08-30	16.700	16.700	16.700	16.700	16.165	184,958
2024-08-29	15.800	17.300	15.800	16.500	15.971	982
2024-08-28	16.100	16.100	16.100	16.100	15.584	800
2024-08-27	16.400	16.700	16.000	16.700	16.165	27,809
2024-08-26	14.400	17.000	13.700	16.600	16.068	263,604
2024-08-23	14.100	14.400	14.000	14.400	13.939	6,489
2024-08-22	13.900	14.500	12.600	13.500	13.067	14,943
2024-08-21	14.100	14.100	13.800	14.100	13.648	14,565
2024-08-20	15.100	15.100	14.100	14.100	13.648	6,232
2024-08-19	13.500	14.400	13.500	14.400	13.939	2,600
2024-08-16	18.100	18.100	13.100	14.400	13.939	19,324
2024-08-15	13.900	14.500	13.900	14.500	14.035	14,510
2024-08-14	13.500	13.500	13.500	13.500	13.067	350
2024-08-13	13.900	13.900	13.900	13.900	13.455	60
2024-08-12	13.300	13.800	13.300	13.300	12.874	2,178
2024-08-09	12.000	13.200	12.000	13.200	12.777	1,177
2024-08-07	13.000	13.000	13.000	13.000	12.583	5,000
2024-08-06	12.300	13.000	12.300	12.400	12.003	6,865
2024-08-05	12.300	13.000	12.300	12.400	12.003	1,204
2024-08-02	12.500	13.400	11.600	13.400	12.971	4,150
2024-07-30	13.000	13.000	13.000	13.000	12.583	1,000
2024-07-29	12.200	13.100	12.200	13.000	12.583	6,859
2024-07-26	12.900	13.000	12.400	12.400	12.003	947

← NewerPage 8 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.