Mofast AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	12.900	12.900	12.900	12.900	12.487	45
2024-07-24	13.300	13.300	12.900	12.900	12.487	5,280
2024-07-23	13.700	13.700	13.300	13.300	12.874	160
2024-07-22	12.500	12.500	12.000	12.500	12.099	1,051
2024-07-18	12.600	12.600	12.500	12.500	12.099	4,781
2024-07-17	13.000	13.000	13.000	13.000	12.583	1,350
2024-07-16	12.900	13.300	12.900	13.000	12.583	10,528
2024-07-15	12.500	13.300	12.400	13.300	12.874	21,339
2024-07-12	12.500	12.500	12.500	12.500	12.099	7,285
2024-07-11	12.200	12.200	12.200	12.200	11.809	1,000
2024-07-10	12.200	12.400	12.100	12.100	11.712	6,643
2024-07-09	11.700	13.500	11.700	12.200	11.809	37,869
2024-07-08	11.500	13.400	11.500	11.600	11.228	10,764
2024-07-05	11.900	12.700	11.900	12.700	12.293	478
2024-07-04	12.100	12.200	11.800	11.900	11.519	2,298
2024-07-03	12.400	12.400	11.600	12.200	11.809	23,720
2024-07-02	12.600	12.800	12.000	12.800	12.390	6,691
2024-07-01	12.100	12.600	11.000	12.600	12.196	33,836
2024-06-28	12.900	12.900	12.000	12.700	12.293	21,103
2024-06-27	13.300	13.300	12.000	12.000	11.615	41
2024-06-25	13.300	13.300	13.300	13.300	12.874	836
2024-06-20	13.400	13.400	13.400	13.400	12.971	10
2024-06-19	11.400	13.400	11.400	12.900	12.487	581
2024-06-18	12.400	12.400	12.400	12.400	12.003	567
2024-06-17	13.000	13.000	12.000	12.000	11.615	306
2024-06-14	12.800	13.000	12.000	13.000	12.583	547
2024-06-13	12.100	13.200	12.000	12.000	11.615	22,567
2024-06-12	13.500	13.500	12.100	12.100	11.712	3,997
2024-06-11	12.100	13.500	12.100	13.500	13.067	6,582
2024-06-10	12.400	14.000	12.000	13.600	13.164	13,619
2024-06-03	12.200	13.500	12.200	12.400	12.003	72
2024-05-31	12.000	12.200	12.000	12.200	11.809	100
2024-05-30	12.000	12.000	12.000	12.000	11.615	266
2024-05-29	12.600	12.600	12.600	12.600	12.196	50
2024-05-28	11.000	11.400	10.200	11.400	11.035	24,822
2024-05-27	11.500	12.300	11.100	11.300	10.938	24,881
2024-05-24	12.100	12.700	12.100	12.700	12.293	5,015
2024-05-23	12.000	12.100	11.500	12.100	11.712	2,750
2024-05-22	12.900	12.900	10.800	11.500	11.131	17,105
2024-05-20	10.700	13.000	10.700	12.000	11.615	15,354
2024-05-16	13.800	13.800	13.100	13.200	12.777	5,916
2024-05-15	13.300	13.800	13.300	13.800	13.358	12,478
2024-05-13	13.300	13.300	13.000	13.000	12.583	51
2024-05-10	13.300	13.300	13.300	13.300	12.874	5,000
2024-05-07	13.300	13.500	13.300	13.500	13.067	5,074
2024-05-06	11.600	13.600	11.600	13.600	13.164	1,005
2024-05-03	13.900	13.900	13.900	13.900	13.455	26
2024-04-29	12.200	12.900	11.300	11.400	11.035	547
2024-04-26	11.100	12.300	11.100	12.200	11.809	4,396
2024-04-25	12.500	12.500	12.500	12.500	12.099	12
2024-04-23	12.200	12.200	12.200	12.200	11.809	200
2024-04-22	11.900	12.700	11.900	12.700	12.293	74
2024-04-19	10.600	11.900	10.100	10.900	10.551	62,216
2024-04-18	11.100	12.000	11.100	11.700	11.325	4,539
2024-04-17	12.500	12.500	12.500	12.500	12.099	1
2024-04-15	12.500	12.500	12.100	12.500	12.099	478
2024-04-11	13.400	13.400	13.400	13.400	12.971	14,000
2024-04-10	13.000	13.500	13.000	13.500	13.067	4,849
2024-04-09	12.100	13.500	12.100	13.500	13.067	56
2024-04-05	13.500	13.500	13.500	13.500	13.067	10

← NewerPage 9 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.