Stockholm - Free Realtime Quote SEK

FM Mattsson AB (publ) (FMM-B.ST)

60.20
+1.00
+(1.69%)
As of 12:22:15 PM GMT+2. Market Open.
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Jun 2, 202560.4060.6059.6060.2060.207,163
May 30, 202560.0060.4059.0059.2059.205,154
May 28, 202558.4060.6058.4060.6060.602,895
May 27, 202560.2062.0057.8058.4058.406,412
May 26, 202560.2060.2058.6058.6058.607,383
May 23, 202559.8060.2058.4060.0060.007,622
May 22, 202558.8059.6058.0058.8058.804,011
May 21, 202560.4060.4059.0059.8059.8055,319
May 20, 202559.4059.6058.8059.2059.204,539
May 19, 202558.6062.0058.6059.4059.408,609
May 16, 2025 1 Dividend
May 16, 202560.0060.0057.6058.6058.605,589
May 15, 202556.8059.6056.8059.6058.6013,028
May 14, 202557.0057.2056.6056.8055.853,575
May 13, 202557.8058.6055.4056.6055.657,097
May 12, 202556.6059.0056.6057.8056.838,312
May 9, 202557.0057.2056.2056.2055.263,708
May 8, 202552.0057.2052.0057.2056.2441,593
May 7, 202549.7049.9049.6049.9049.062,315
May 6, 202549.9049.9048.4049.8048.963,210
May 5, 202548.8049.9048.8049.0048.183,197
May 2, 202549.0049.4048.0048.7047.882,662
Apr 30, 202548.3049.7048.3048.3047.493,132
Apr 29, 202548.3048.9047.7048.3047.494,415
Apr 28, 202549.8049.8048.0048.4047.591,671
Apr 25, 202549.6049.9048.2048.2047.392,349
Apr 24, 202549.8049.8049.5049.6048.77156
Apr 23, 202549.3049.7048.8049.7048.872,399
Apr 22, 202549.1049.1048.1049.1048.281,614
Apr 17, 202549.0049.1048.0049.1048.282,049
Apr 16, 202549.2049.2047.2049.0048.183,827
Apr 15, 202547.5049.3047.1048.0047.195,970
Apr 14, 202547.0049.4046.9047.0046.212,834
Apr 11, 202548.5048.5045.8047.0046.2110,162
Apr 10, 202548.0049.9048.0048.6047.783,046
Apr 9, 202547.5047.5046.0046.9046.115,539
Apr 8, 202546.1047.7045.1046.8046.016,408
Apr 7, 202546.0046.0043.0046.0045.2311,633
Apr 4, 202548.5049.5047.0047.0046.214,917
Apr 3, 202551.8051.8049.0049.5048.674,582
Apr 2, 202552.6052.6050.0050.0049.161,298
Apr 1, 202549.5053.6049.5050.8049.952,544
Mar 31, 202549.5050.4049.4050.0049.162,931
Mar 28, 202550.2051.2049.2049.4048.572,132
Mar 27, 202550.6050.6048.8050.2049.361,947
Mar 26, 202551.2051.6048.6049.1048.285,698
Mar 25, 202551.2052.8050.0050.0049.165,535
Mar 24, 202549.0053.0049.0051.2050.3426,415
Mar 21, 202547.1048.0047.0047.6046.801,830
Mar 20, 202547.4047.7046.9047.4046.602,042
Mar 19, 202547.4048.3047.4047.9047.101,438
Mar 18, 202548.5050.8047.3047.8047.009,346
Mar 17, 202547.7049.9047.7048.5047.699,733
Mar 14, 202549.5049.6048.9049.0048.189,601
Mar 13, 202548.1049.6048.1049.6048.772,846
Mar 12, 202548.9049.6047.6048.7047.8824,683
Mar 11, 202548.5049.7048.0048.0047.193,348
Mar 10, 202550.2050.2048.0049.5048.6710,896
Mar 7, 202550.2050.2049.0050.2049.369,501
Mar 6, 202549.4050.4048.5050.0049.1612,220
Mar 5, 202549.0050.8049.0050.8049.951,798
Mar 4, 202548.9049.9048.8048.8047.984,492
Mar 3, 202549.5049.9048.5048.9048.084,748
Feb 28, 202551.2051.2049.0049.5048.678,450
Feb 27, 202550.2050.4049.5050.2049.363,770
Feb 26, 202550.4050.8049.9049.9049.0663,017
Feb 25, 202548.7050.4048.7050.2049.3632,609
Feb 24, 202548.3049.5047.0049.0048.1810,926
Feb 21, 202548.7049.9048.0048.3047.4914,095
Feb 20, 202547.7048.7047.0048.1047.298,259
Feb 19, 202547.4048.4047.0048.4047.5912,142
Feb 18, 202549.0049.8047.8047.8047.0019,372
Feb 17, 202550.4050.6047.6048.9048.0810,033
Feb 14, 202548.0048.8047.8048.7047.8812,768
Feb 13, 202548.4049.1048.3048.8047.988,814
Feb 12, 202549.1049.1048.1048.9048.089,084
Feb 11, 202549.0049.5047.8049.1048.2824,126
Feb 10, 202548.4049.0048.4049.0048.186,355
Feb 7, 202548.2049.9046.5048.4047.5911,190
Feb 6, 202547.0047.7046.3047.5046.704,567
Feb 5, 202548.5048.5046.0046.0045.237,925
Feb 4, 202548.0048.2047.3048.2047.395,810
Feb 3, 202548.4048.4046.6048.0047.194,731
Jan 31, 202548.1048.5046.3048.5047.6919,928
Jan 30, 202548.3048.5047.9048.0047.195,887
Jan 29, 202548.3048.5047.7048.2047.396,442
Jan 28, 202548.3048.6046.2047.9047.1012,380
Jan 27, 202547.1048.3047.0048.2047.392,999
Jan 24, 202547.2048.7047.0047.0046.217,332
Jan 23, 202547.5047.5046.7047.5046.704,738
Jan 22, 202547.5047.8046.2047.5046.7021,444
Jan 21, 202548.5048.5047.4047.5046.703,207
Jan 20, 202547.7048.4047.5048.0047.196,405
Jan 17, 202547.6047.9046.0047.9047.1013,617
Jan 16, 202549.0049.0047.0047.5046.7014,701
Jan 15, 202550.2050.2046.5048.8047.9817,941
Jan 14, 202548.8049.9048.8049.9049.061,541
Jan 13, 202549.0049.7047.7049.3048.472,637
Jan 10, 202548.6049.4048.6049.0048.181,455
Jan 9, 202549.8049.8047.9048.4047.595,148
Jan 8, 202548.7049.8047.4047.9047.1010,066
Jan 7, 202549.9050.6049.0049.4048.577,277
Jan 3, 202551.8051.8050.0050.2049.3611,700
Jan 2, 202550.8051.8050.4051.8050.931,973
Dec 30, 202451.6052.0050.2051.4050.544,041
Dec 27, 202450.4051.4050.0051.2050.349,868
Dec 23, 202449.8050.4049.5050.4049.555,712
Dec 20, 202449.9051.4049.7050.0049.163,180
Dec 19, 202451.8052.0049.8049.8048.9610,897
Dec 18, 202450.2052.2048.8052.0051.1318,378
Dec 17, 202449.8051.4049.8051.2050.3411,643
Dec 16, 202450.2050.6049.7050.0049.1615,007
Dec 13, 202451.0051.2050.4051.2050.341,367
Dec 12, 202450.0050.6050.0050.4049.552,388
Dec 11, 202451.4051.6049.9050.0049.1631,814
Dec 10, 202450.6051.6050.6051.4050.54774
Dec 9, 202451.2051.4050.6051.2050.346,351
Dec 6, 202450.8051.4050.8051.4050.543,732
Dec 5, 202451.0052.0050.4050.8049.956,156
Dec 4, 202452.0052.4050.2050.6049.7513,100
Dec 3, 202451.4052.2050.8052.0051.131,235
Dec 2, 202452.2052.2051.4051.4050.543,252
Nov 29, 202453.2053.6052.2052.8051.912,013
Nov 28, 202452.2053.0051.4053.0052.111,451
Nov 27, 202452.0052.4051.4051.4050.541,033
Nov 26, 202452.4052.4050.2052.4051.526,963
Nov 25, 202450.2052.2050.2051.8050.932,729
Nov 22, 202450.2052.0049.8051.4050.5434,753
Nov 21, 202450.6051.8050.6051.0050.141,663
Nov 20, 202451.6051.8051.4051.6050.731,959
Nov 19, 2024 1.25 Dividend
Nov 19, 202452.4052.4050.0051.4050.543,760
Nov 18, 202452.8054.8052.0053.6051.4719,964
Nov 15, 202453.0054.0052.0053.0050.901,255
Nov 14, 202453.2053.8052.8053.6051.479,882
Nov 13, 202453.0053.2052.0053.0050.907,205
Nov 12, 202453.8053.8050.8052.2050.138,368
Nov 11, 202453.6054.8052.2053.8051.666,065
Nov 8, 202454.0054.0052.6053.6051.473,043
Nov 7, 202453.2053.8051.6053.8051.664,221
Nov 6, 202450.8053.4050.8052.6050.512,363
Nov 5, 202454.0054.6051.0051.4049.368,555
Nov 4, 202455.6055.6054.0054.0051.864,154
Nov 1, 202455.0055.8053.8055.6053.393,508
Oct 31, 202453.6057.2053.2055.0052.829,994
Oct 30, 202454.6054.6053.4053.4051.281,161
Oct 29, 202454.6055.0053.2053.2051.094,789
Oct 28, 202450.8054.4050.8054.4052.2447,825
Oct 25, 202450.2051.0050.0050.8048.787,228
Oct 24, 202450.8050.8050.0050.2048.211,274
Oct 23, 202448.8051.8048.5051.0048.976,196
Oct 22, 202448.8049.3047.9048.8046.865,570
Oct 21, 202450.4050.4048.0048.8046.866,156
Oct 18, 202450.8050.8049.7049.7047.732,913
Oct 17, 202450.4050.4049.9049.9047.928,468
Oct 16, 202449.0050.2049.0049.8047.826,532
Oct 15, 202450.0050.4048.8049.1047.154,123
Oct 14, 202450.2050.2049.6049.8047.825,000
Oct 11, 202450.2050.6049.6050.2048.212,714
Oct 10, 202450.0050.6049.8050.2048.212,427
Oct 9, 202450.2050.8049.7050.0048.0110,907
Oct 8, 202450.6051.4050.2050.4048.404,359
Oct 7, 202451.0051.6050.6050.6048.593,570
Oct 4, 202450.2051.2050.2051.2049.172,236
Oct 3, 202451.2051.2049.9050.6048.595,307
Oct 2, 202449.9051.0049.9050.6048.593,622
Oct 1, 202451.0052.0049.8049.9047.9214,232
Sep 30, 202451.0051.4050.2051.0048.973,557
Sep 27, 202450.4051.4049.6051.0048.972,239
Sep 26, 202451.0051.8049.9050.4048.4010,842
Sep 25, 202451.8052.0049.9050.6048.5911,654
Sep 24, 202451.2052.0050.2051.8049.744,682
Sep 23, 202451.6052.2050.4051.2049.173,171
Sep 20, 202451.2051.8051.0051.6049.555,912
Sep 19, 202451.8052.2051.2051.2049.176,775
Sep 18, 202451.8052.0050.8051.8049.742,041
Sep 17, 202452.2052.4051.0052.4050.322,114
Sep 16, 202451.2052.0050.4051.2049.17767
Sep 13, 202450.6052.0050.2051.2049.172,640
Sep 12, 202451.0052.2050.0050.6048.597,305
Sep 11, 202452.4052.4051.0051.0048.976,598
Sep 10, 202451.0052.8051.0051.8049.743,106
Sep 9, 202452.6052.6051.0051.0048.975,384
Sep 6, 202453.2053.2052.4052.6050.51809
Sep 5, 202452.2052.4051.2052.4050.323,442
Sep 4, 202453.6053.6052.2052.4050.321,788
Sep 3, 202452.6053.8052.2053.8051.66665
Sep 2, 202452.8053.0052.0052.8050.705,106
Aug 30, 202454.0054.0052.2053.0050.901,575
Aug 29, 202452.6054.6052.6053.8051.665,798
Aug 28, 202451.6053.2051.2053.2051.096,986
Aug 27, 202451.2055.6050.6051.8049.7418,225
Aug 26, 202450.8051.8050.4051.0048.971,979
Aug 23, 202450.6050.8049.2050.8048.782,870
Aug 22, 202450.6050.8050.0050.2048.212,240
Aug 21, 202452.0052.0050.2050.2048.211,414
Aug 20, 202451.0051.0050.2050.4048.40565
Aug 19, 202451.0052.0050.8051.0048.972,959
Aug 16, 202451.0051.2049.6051.0048.973,758
Aug 15, 202451.0051.4050.0051.0048.971,490
Aug 14, 202451.4051.6051.0051.0048.971,065
Aug 13, 202451.0051.4050.2051.4049.363,712
Aug 12, 202449.9050.8049.9050.8048.781,666
Aug 9, 202451.8051.8049.8049.8047.8213,909
Aug 8, 202451.8051.8050.8051.8049.74340
Aug 7, 202450.0051.4050.0050.4048.403,012
Aug 6, 202452.4052.4049.9049.9047.923,634
Aug 5, 202450.0051.4049.0050.6048.595,227
Aug 2, 202450.0051.8050.0051.6049.553,352
Aug 1, 202451.2052.6049.7050.0048.017,233
Jul 31, 202452.0052.6051.0051.8049.743,695
Jul 30, 202451.8052.0051.2052.0049.942,238
Jul 29, 202453.0053.0050.8051.8049.743,618
Jul 26, 202449.9049.9049.5049.9047.922,862
Jul 25, 202449.3050.6048.5049.6047.635,710
Jul 24, 202449.5052.4048.3048.9046.9610,256
Jul 23, 202451.4051.4049.7049.7047.7326,524
Jul 22, 202452.0052.0051.2051.4049.362,097
Jul 19, 202453.0053.6051.6051.6049.552,137
Jul 18, 202453.8053.8052.0053.0050.908,528
Jul 17, 202452.8053.8052.8053.6051.471,326
Jul 16, 202452.6053.6052.4052.8050.702,518
Jul 15, 202452.0053.6052.0052.4050.323,050
Jul 12, 202452.2053.4051.2052.2050.1315,598
Jul 11, 202453.2053.2052.0052.2050.131,163
Jul 10, 202451.8052.8051.8051.8049.741,796
Jul 9, 202453.0053.4051.8051.8049.746,208
Jul 8, 202452.0053.0052.0053.0050.903,703
Jul 5, 202453.6053.6052.0052.0049.94557
Jul 4, 202453.0053.0052.0052.8050.702,531
Jul 3, 202452.2052.8052.0052.0049.946,396
Jul 2, 202454.0054.0052.0052.2050.135,105
Jul 1, 202452.0054.0052.0053.6051.471,112
Jun 28, 202453.0053.2052.0052.6050.513,079
Jun 27, 202453.8053.8051.6052.6050.519,388
Jun 26, 202454.0054.0053.0053.8051.66987
Jun 25, 202453.0054.4052.8054.0051.862,426
Jun 24, 202453.6054.6052.8053.0050.906,329
Jun 20, 202454.6054.6053.6054.6052.435,776
Jun 19, 202453.8054.6053.6054.6052.431,824
Jun 18, 202454.8054.8053.8053.8051.661,684
Jun 17, 202454.6054.8053.0054.8052.6212,050
Jun 14, 202454.0054.6054.0054.6052.43619
Jun 13, 202454.2054.2053.8054.2052.0510,614
Jun 12, 202454.4054.6053.8054.0051.864,806
Jun 11, 202454.4054.4053.4053.8051.663,010
Jun 10, 202454.0055.0053.8054.4052.2411,954
Jun 7, 202453.8054.0053.2054.0051.861,312
Jun 5, 202453.6054.0053.0053.8051.66748
Jun 4, 202452.8053.6052.8053.6051.474,196
Jun 3, 202452.0052.8051.8052.8050.706,171