John Mattson Fastighetsforetagen AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 61.400 | 63.600 | 60.800 | 62.800 | 62.542 | 129,799 |
| 2025-02-18 | 63.000 | 63.200 | 60.800 | 61.400 | 61.148 | 11,778 |
| 2025-02-17 | 64.400 | 65.200 | 62.400 | 63.400 | 63.140 | 12,433 |
| 2025-02-14 | 64.400 | 64.400 | 63.000 | 64.400 | 64.136 | 17,332 |
| 2025-02-13 | 62.800 | 64.400 | 61.600 | 64.400 | 64.136 | 42,828 |
| 2025-02-12 | 61.000 | 62.200 | 61.000 | 62.200 | 61.945 | 7,821 |
| 2025-02-11 | 61.800 | 61.800 | 60.400 | 61.200 | 60.949 | 6,973 |
| 2025-02-10 | 61.000 | 61.600 | 60.600 | 61.600 | 61.347 | 15,620 |
| 2025-02-07 | 61.800 | 62.600 | 61.200 | 61.600 | 61.347 | 7,802 |
| 2025-02-06 | 62.000 | 62.800 | 60.800 | 62.800 | 62.542 | 5,008 |
| 2025-02-05 | 60.600 | 62.200 | 60.600 | 62.000 | 61.746 | 4,129 |
| 2025-02-04 | 57.000 | 62.000 | 57.000 | 61.200 | 60.949 | 9,990 |
| 2025-02-03 | 57.800 | 62.400 | 57.800 | 62.400 | 62.144 | 2,872 |
| 2025-01-31 | 63.400 | 63.400 | 62.400 | 62.800 | 62.542 | 5,013 |
| 2025-01-30 | 61.400 | 62.600 | 61.400 | 62.400 | 62.144 | 42,303 |
| 2025-01-29 | 61.200 | 61.600 | 60.200 | 61.200 | 60.949 | 8,994 |
| 2025-01-28 | 61.000 | 62.000 | 60.600 | 61.400 | 61.148 | 6,586 |
| 2025-01-27 | 60.800 | 62.000 | 60.400 | 61.400 | 61.148 | 6,393 |
| 2025-01-24 | 60.000 | 61.200 | 60.000 | 60.600 | 60.351 | 7,547 |
| 2025-01-23 | 60.800 | 61.000 | 60.000 | 60.600 | 60.351 | 2,788 |
| 2025-01-22 | 59.400 | 61.600 | 59.400 | 60.000 | 59.754 | 8,013 |
| 2025-01-21 | 60.000 | 61.600 | 59.800 | 60.800 | 60.550 | 6,439 |
| 2025-01-20 | 61.000 | 61.000 | 59.400 | 60.400 | 60.152 | 5,532 |
| 2025-01-17 | 60.000 | 61.200 | 60.000 | 61.000 | 60.750 | 2,636 |
| 2025-01-16 | 60.200 | 60.200 | 59.000 | 60.000 | 59.754 | 4,250 |
| 2025-01-15 | 58.800 | 60.400 | 58.200 | 60.200 | 59.953 | 9,886 |
| 2025-01-14 | 58.000 | 58.800 | 58.000 | 58.400 | 58.160 | 7,185 |
| 2025-01-13 | 58.400 | 59.200 | 58.000 | 58.000 | 57.762 | 6,798 |
| 2025-01-10 | 58.400 | 59.200 | 58.400 | 58.600 | 58.359 | 10,084 |
| 2025-01-09 | 59.800 | 59.800 | 59.200 | 59.200 | 58.957 | 1,597 |
| 2025-01-08 | 59.000 | 60.600 | 58.600 | 59.200 | 58.957 | 5,108 |
| 2025-01-07 | 61.000 | 61.600 | 60.600 | 60.600 | 60.351 | 4,790 |
| 2025-01-03 | 60.800 | 61.800 | 60.200 | 61.000 | 60.750 | 8,639 |
| 2025-01-02 | 59.400 | 62.000 | 59.400 | 61.000 | 60.750 | 10,491 |
| 2024-12-30 | 61.000 | 61.600 | 60.000 | 61.200 | 60.949 | 6,627 |
| 2024-12-27 | 62.800 | 62.800 | 60.000 | 60.800 | 60.550 | 5,424 |
| 2024-12-23 | 61.600 | 61.800 | 60.400 | 61.000 | 60.750 | 5,950 |
| 2024-12-20 | 59.000 | 61.200 | 59.000 | 61.200 | 60.949 | 14,686 |
| 2024-12-19 | 62.000 | 62.200 | 59.200 | 60.400 | 60.152 | 17,742 |
| 2024-12-18 | 62.000 | 63.400 | 61.200 | 62.000 | 61.746 | 12,795 |
| 2024-12-17 | 61.600 | 62.000 | 61.400 | 62.000 | 61.746 | 3,462 |
| 2024-12-16 | 63.000 | 63.600 | 61.400 | 62.200 | 61.945 | 15,644 |
| 2024-12-13 | 63.800 | 63.800 | 61.200 | 62.000 | 61.746 | 6,029 |
| 2024-12-12 | 62.400 | 64.400 | 61.600 | 63.600 | 63.339 | 138,927 |
| 2024-12-11 | 61.600 | 62.000 | 59.600 | 61.600 | 61.347 | 19,356 |
| 2024-12-10 | 60.400 | 61.000 | 59.600 | 61.000 | 60.750 | 12,338 |
| 2024-12-09 | 61.400 | 61.600 | 60.200 | 61.000 | 60.750 | 18,442 |
| 2024-12-06 | 61.800 | 63.000 | 60.200 | 62.000 | 61.746 | 18,309 |
| 2024-12-05 | 62.000 | 62.200 | 60.800 | 61.400 | 61.148 | 16,195 |
| 2024-12-04 | 60.800 | 61.600 | 60.400 | 61.600 | 61.347 | 6,916 |
| 2024-12-03 | 60.800 | 61.800 | 60.000 | 61.400 | 61.148 | 72,930 |
| 2024-12-02 | 59.200 | 61.800 | 59.200 | 61.800 | 61.546 | 21,138 |
| 2024-11-29 | 60.200 | 61.600 | 59.400 | 60.000 | 59.754 | 277,979 |
| 2024-11-28 | 60.000 | 60.200 | 58.800 | 60.200 | 59.953 | 33,022 |
| 2024-11-27 | 59.000 | 60.800 | 57.000 | 59.400 | 59.156 | 93,527 |
| 2024-11-26 | 60.600 | 60.600 | 58.600 | 59.000 | 58.758 | 14,040 |
| 2024-11-25 | 60.200 | 62.000 | 60.200 | 60.600 | 60.351 | 8,028 |
| 2024-11-22 | 60.800 | 60.800 | 59.800 | 60.600 | 60.351 | 22,097 |
| 2024-11-21 | 60.600 | 60.800 | 59.800 | 59.800 | 59.555 | 17,400 |
| 2024-11-20 | 62.000 | 62.600 | 60.200 | 61.000 | 60.750 | 12,315 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-24 | 0.2500 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.