FM Mattsson Mora Group AB (publ) (FMM-B.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 05:29PM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 54.80 | 55.20 | 53.60 | 54.00 | 54.00 | 3,714 |
| 25 Apr 2024 | 53.20 | 55.00 | 53.20 | 53.80 | 53.80 | 1,616 |
| 24 Apr 2024 | 53.20 | 53.80 | 53.20 | 53.20 | 53.20 | 2,933 |
| 23 Apr 2024 | 54.60 | 54.80 | 52.60 | 53.40 | 53.40 | 4,245 |
| 22 Apr 2024 | 53.80 | 54.60 | 53.80 | 54.60 | 54.60 | 1,955 |
| 19 Apr 2024 | 54.00 | 54.00 | 53.40 | 53.80 | 53.80 | 60,079 |
| 18 Apr 2024 | 53.60 | 54.20 | 53.60 | 54.20 | 54.20 | 1,295 |
| 17 Apr 2024 | 55.00 | 56.00 | 54.20 | 54.20 | 54.20 | 1,208 |
| 16 Apr 2024 | 55.60 | 55.60 | 53.20 | 55.20 | 55.20 | 6,004 |
| 15 Apr 2024 | 54.00 | 55.00 | 54.00 | 54.20 | 54.20 | 7,228 |
| 12 Apr 2024 | 53.20 | 53.60 | 52.80 | 53.60 | 53.60 | 7,721 |
| 11 Apr 2024 | 52.40 | 53.20 | 52.40 | 52.60 | 52.60 | 2,810 |
| 10 Apr 2024 | 52.40 | 53.40 | 51.80 | 52.60 | 52.60 | 7,533 |
| 09 Apr 2024 | 52.00 | 53.40 | 51.80 | 52.20 | 52.20 | 7,619 |
| 08 Apr 2024 | 52.20 | 53.00 | 52.00 | 53.00 | 53.00 | 4,591 |
| 05 Apr 2024 | 52.00 | 52.20 | 51.80 | 52.20 | 52.20 | 48,637 |
| 04 Apr 2024 | 51.60 | 52.40 | 51.40 | 52.20 | 52.20 | 5,539 |
| 03 Apr 2024 | 52.60 | 52.60 | 50.80 | 51.60 | 51.60 | 3,960 |
| 02 Apr 2024 | 53.20 | 53.20 | 52.00 | 52.60 | 52.60 | 3,522 |
| 28 Mar 2024 | 52.20 | 52.80 | 52.00 | 52.80 | 52.80 | 2,360 |
| 27 Mar 2024 | 51.80 | 53.00 | 51.80 | 52.00 | 52.00 | 3,257 |
| 26 Mar 2024 | 50.40 | 52.00 | 50.40 | 51.80 | 51.80 | 5,091 |
| 25 Mar 2024 | 48.50 | 50.60 | 48.50 | 50.40 | 50.40 | 4,666 |
| 22 Mar 2024 | 49.00 | 51.00 | 47.20 | 48.50 | 48.50 | 7,195 |
| 21 Mar 2024 | 50.00 | 50.00 | 49.00 | 49.00 | 49.00 | 7,743 |
| 20 Mar 2024 | 47.60 | 49.10 | 47.00 | 49.00 | 49.00 | 22,838 |
| 19 Mar 2024 | 48.00 | 48.00 | 47.50 | 48.00 | 48.00 | 6,681 |
| 18 Mar 2024 | 49.00 | 49.00 | 48.00 | 48.00 | 48.00 | 7,925 |
| 15 Mar 2024 | 48.90 | 49.00 | 48.10 | 49.00 | 49.00 | 7,830 |
| 14 Mar 2024 | 51.40 | 51.60 | 48.90 | 48.90 | 48.90 | 10,606 |
| 13 Mar 2024 | 51.20 | 52.00 | 50.20 | 51.40 | 51.40 | 2,808 |
| 12 Mar 2024 | 53.80 | 53.80 | 49.50 | 50.40 | 50.40 | 7,498 |
| 11 Mar 2024 | 52.40 | 52.40 | 50.60 | 51.40 | 51.40 | 2,246 |
| 08 Mar 2024 | 49.80 | 52.80 | 49.80 | 52.80 | 52.80 | 3,379 |
| 07 Mar 2024 | 51.20 | 51.20 | 49.20 | 50.40 | 50.40 | 5,067 |
| 06 Mar 2024 | 50.60 | 52.40 | 50.00 | 51.00 | 51.00 | 6,618 |
| 05 Mar 2024 | 55.60 | 55.60 | 50.00 | 50.60 | 50.60 | 12,137 |
| 04 Mar 2024 | 55.20 | 57.00 | 55.20 | 55.60 | 55.60 | 3,264 |
| 01 Mar 2024 | 54.40 | 55.20 | 53.40 | 55.20 | 55.20 | 2,553 |
| 29 Feb 2024 | 52.00 | 54.80 | 51.80 | 54.40 | 54.40 | 9,845 |
| 28 Feb 2024 | 50.40 | 52.00 | 49.10 | 52.00 | 52.00 | 8,867 |
| 27 Feb 2024 | 50.60 | 51.00 | 49.20 | 50.40 | 50.40 | 3,657 |
| 26 Feb 2024 | 49.20 | 51.00 | 49.20 | 50.60 | 50.60 | 8,809 |
| 23 Feb 2024 | 47.00 | 48.60 | 45.50 | 48.60 | 48.60 | 20,427 |
| 22 Feb 2024 | 50.00 | 50.00 | 47.50 | 48.00 | 48.00 | 25,670 |
| 21 Feb 2024 | 49.80 | 50.00 | 49.50 | 50.00 | 50.00 | 6,043 |
| 20 Feb 2024 | 48.90 | 50.00 | 48.20 | 49.80 | 49.80 | 2,506 |
| 19 Feb 2024 | 50.00 | 50.00 | 47.90 | 48.70 | 48.70 | 9,029 |
| 16 Feb 2024 | 49.80 | 50.00 | 49.10 | 50.00 | 50.00 | 6,596 |
| 15 Feb 2024 | 49.00 | 50.00 | 49.00 | 49.80 | 49.80 | 5,435 |
| 14 Feb 2024 | 50.00 | 50.00 | 49.40 | 49.90 | 49.90 | 3,421 |
| 13 Feb 2024 | 49.40 | 50.00 | 49.40 | 49.90 | 49.90 | 2,718 |
| 12 Feb 2024 | 50.00 | 50.00 | 49.00 | 50.00 | 50.00 | 10,938 |
| 09 Feb 2024 | 51.80 | 52.00 | 50.20 | 50.20 | 50.20 | 9,115 |
| 08 Feb 2024 | 54.80 | 55.00 | 50.80 | 51.80 | 51.80 | 22,113 |
| 07 Feb 2024 | 56.80 | 57.60 | 54.40 | 55.00 | 55.00 | 5,850 |
| 06 Feb 2024 | 56.80 | 56.80 | 55.80 | 56.80 | 56.80 | 1,908 |
| 05 Feb 2024 | 59.60 | 59.80 | 56.00 | 57.00 | 57.00 | 7,456 |
| 02 Feb 2024 | 59.20 | 59.80 | 58.00 | 58.80 | 58.80 | 5,258 |
| 01 Feb 2024 | 58.00 | 59.80 | 57.20 | 59.00 | 59.00 | 3,469 |
| 31 Jan 2024 | 60.00 | 60.00 | 58.00 | 58.00 | 58.00 | 2,087 |
| 30 Jan 2024 | 60.00 | 60.00 | 58.00 | 59.20 | 59.20 | 2,047 |
| 29 Jan 2024 | 57.20 | 60.00 | 55.80 | 59.80 | 59.80 | 14,756 |
| 26 Jan 2024 | 54.80 | 57.40 | 54.80 | 57.20 | 57.20 | 960 |
| 25 Jan 2024 | 56.80 | 56.80 | 54.40 | 54.80 | 54.80 | 3,892 |
| 24 Jan 2024 | 58.20 | 58.20 | 54.80 | 55.60 | 55.60 | 2,818 |
| 23 Jan 2024 | 56.20 | 58.60 | 55.40 | 56.40 | 56.40 | 1,189 |
| 22 Jan 2024 | 55.00 | 58.00 | 55.00 | 56.20 | 56.20 | 1,969 |
| 19 Jan 2024 | 55.40 | 56.60 | 55.00 | 55.00 | 55.00 | 2,583 |
| 18 Jan 2024 | 57.80 | 57.80 | 54.00 | 55.40 | 55.40 | 1,383 |
| 17 Jan 2024 | 59.00 | 59.20 | 54.60 | 56.20 | 56.20 | 9,601 |
| 16 Jan 2024 | 58.80 | 59.80 | 58.00 | 58.60 | 58.60 | 3,214 |
| 15 Jan 2024 | 60.00 | 60.00 | 58.00 | 59.00 | 59.00 | 362 |
| 12 Jan 2024 | 59.20 | 59.80 | 58.40 | 59.60 | 59.60 | 5,120 |
| 11 Jan 2024 | 60.00 | 60.00 | 57.80 | 58.40 | 58.40 | 3,066 |
| 10 Jan 2024 | 58.00 | 59.60 | 57.40 | 59.00 | 59.00 | 6,459 |
| 09 Jan 2024 | 58.20 | 58.80 | 57.00 | 57.80 | 57.80 | 5,866 |
| 08 Jan 2024 | 57.40 | 58.60 | 57.20 | 58.20 | 58.20 | 3,484 |
| 05 Jan 2024 | 57.20 | 58.40 | 57.00 | 57.40 | 57.40 | 409 |
| 04 Jan 2024 | 55.00 | 58.00 | 55.00 | 57.20 | 57.20 | 4,116 |
| 03 Jan 2024 | 55.00 | 55.60 | 53.60 | 54.20 | 54.20 | 5,494 |
| 02 Jan 2024 | 55.60 | 55.80 | 54.60 | 55.00 | 55.00 | 3,387 |
| 29 Dec 2023 | 56.00 | 56.00 | 53.80 | 55.00 | 55.00 | 4,610 |
| 28 Dec 2023 | 55.40 | 56.00 | 53.00 | 56.00 | 56.00 | 4,261 |
| 27 Dec 2023 | 55.00 | 55.40 | 55.00 | 55.40 | 55.40 | 3,615 |
| 22 Dec 2023 | 55.20 | 55.40 | 54.40 | 55.40 | 55.40 | 4,153 |
| 21 Dec 2023 | 55.20 | 55.80 | 54.60 | 55.80 | 55.80 | 2,194 |
| 20 Dec 2023 | 55.00 | 55.20 | 54.00 | 55.20 | 55.20 | 4,377 |
| 19 Dec 2023 | 53.80 | 55.40 | 53.80 | 55.00 | 55.00 | 1,808 |
| 18 Dec 2023 | 54.00 | 55.00 | 53.80 | 55.00 | 55.00 | 2,504 |
| 15 Dec 2023 | 55.40 | 55.40 | 53.60 | 55.40 | 55.40 | 6,827 |
| 14 Dec 2023 | 54.40 | 56.00 | 53.20 | 55.40 | 55.40 | 7,736 |
| 13 Dec 2023 | 53.80 | 54.80 | 52.00 | 54.00 | 54.00 | 1,733 |
| 12 Dec 2023 | 55.00 | 55.00 | 53.00 | 53.80 | 53.80 | 3,067 |
| 11 Dec 2023 | 55.40 | 55.80 | 53.60 | 55.80 | 55.80 | 1,054 |
| 08 Dec 2023 | 55.00 | 55.80 | 54.00 | 55.40 | 55.40 | 920 |
| 07 Dec 2023 | 52.60 | 55.00 | 52.60 | 55.00 | 55.00 | 2,199 |
| 06 Dec 2023 | 51.40 | 52.60 | 50.40 | 52.60 | 52.60 | 5,480 |
| 05 Dec 2023 | 49.60 | 51.40 | 49.00 | 51.40 | 51.40 | 5,503 |
| 04 Dec 2023 | 50.40 | 52.00 | 49.10 | 49.70 | 49.70 | 2,164 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.