FM Mattsson AB (publ) (STO:FMM.B)
Sweden · Delayed Price · Currency is SEK 59.20
-0.80 (-1.33%)
At close: Dec 5, 2025
FM Mattsson AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 60.00 | 60.20 | 59.00 | 59.20 | 59.20 | -1.33% | 621 |
| Dec 4, 2025 | 59.80 | 61.40 | 59.00 | 60.00 | 60.00 | 0.67% | 5,406 |
| Dec 3, 2025 | 57.00 | 59.60 | 57.00 | 59.60 | 59.60 | 3.83% | 4,909 |
| Dec 2, 2025 | 57.40 | 58.20 | 56.00 | 57.40 | 57.40 | - | 4,188 |
| Dec 1, 2025 | 58.40 | 60.80 | 57.40 | 57.40 | 57.40 | -2.05% | 11,059 |
| Nov 28, 2025 | 57.00 | 58.80 | 56.40 | 58.60 | 58.60 | 1.03% | 3,482 |
| Nov 27, 2025 | 58.20 | 59.40 | 57.80 | 58.00 | 58.00 | -1.02% | 1,392 |
| Nov 26, 2025 | 59.40 | 59.80 | 57.00 | 58.60 | 58.60 | -2.01% | 3,272 |
| Nov 25, 2025 | 59.20 | 59.80 | 58.20 | 59.80 | 59.80 | 2.40% | 7,441 |
| Nov 24, 2025 | 58.40 | 59.60 | 57.20 | 58.40 | 58.40 | 0.69% | 2,360 |
| Nov 21, 2025 | 56.00 | 58.60 | 55.20 | 58.00 | 58.00 | 3.94% | 3,161 |
| Nov 20, 2025 | 55.60 | 56.60 | 55.60 | 55.80 | 55.80 | 0.36% | 6,165 |
| Nov 19, 2025 | 56.00 | 56.60 | 55.00 | 55.60 | 55.60 | -2.11% | 3,371 |
| Nov 18, 2025 | 58.00 | 58.00 | 55.40 | 56.80 | 56.80 | -2.74% | 2,649 |
| Nov 17, 2025 | 58.40 | 61.20 | 57.80 | 58.40 | 57.40 | 1.39% | 4,024 |
| Nov 14, 2025 | 57.40 | 58.60 | 57.20 | 57.60 | 56.61 | - | 1,088 |
| Nov 13, 2025 | 58.40 | 58.80 | 57.40 | 57.60 | 56.61 | -1.71% | 2,642 |
| Nov 12, 2025 | 59.40 | 59.80 | 57.40 | 58.60 | 57.60 | -1.35% | 847 |
| Nov 11, 2025 | 60.40 | 60.40 | 58.60 | 59.40 | 58.38 | -0.34% | 6,063 |
| Nov 10, 2025 | 58.60 | 59.60 | 58.60 | 59.60 | 58.58 | 1.36% | 3,375 |
| Nov 7, 2025 | 58.40 | 59.00 | 58.20 | 58.80 | 57.79 | 1.03% | 965 |
| Nov 6, 2025 | 59.20 | 59.20 | 56.60 | 58.20 | 57.20 | 2.83% | 5,163 |
| Nov 5, 2025 | 59.00 | 60.40 | 56.60 | 56.60 | 55.63 | -0.70% | 71,768 |
| Nov 4, 2025 | 58.20 | 58.20 | 55.60 | 57.00 | 56.02 | 2.15% | 2,111 |
| Nov 3, 2025 | 57.40 | 57.40 | 55.60 | 55.80 | 54.84 | -2.11% | 2,236 |
| Oct 31, 2025 | 56.60 | 57.60 | 56.60 | 57.00 | 56.02 | - | 304 |
| Oct 30, 2025 | 56.80 | 60.00 | 56.00 | 57.00 | 56.02 | 1.42% | 7,384 |
| Oct 29, 2025 | 57.00 | 57.00 | 56.20 | 56.20 | 55.24 | -1.40% | 1,338 |
| Oct 28, 2025 | 55.80 | 57.80 | 55.80 | 57.00 | 56.02 | 0.71% | 640 |
| Oct 27, 2025 | 58.00 | 58.00 | 55.80 | 56.60 | 55.63 | -0.35% | 1,879 |
| Oct 24, 2025 | 57.00 | 57.40 | 56.20 | 56.80 | 55.83 | 1.07% | 2,100 |
| Oct 23, 2025 | 56.40 | 57.00 | 56.20 | 56.20 | 55.24 | -0.35% | 1,138 |
| Oct 22, 2025 | 55.60 | 59.00 | 54.20 | 56.40 | 55.43 | 2.17% | 3,485 |
| Oct 21, 2025 | 55.20 | 55.60 | 54.40 | 55.20 | 54.25 | 0.36% | 505 |
| Oct 20, 2025 | 55.80 | 55.80 | 53.80 | 55.00 | 54.06 | -1.43% | 1,122 |
| Oct 17, 2025 | 54.80 | 55.80 | 52.80 | 55.80 | 54.84 | 1.82% | 2,847 |
| Oct 16, 2025 | 56.60 | 56.80 | 54.80 | 54.80 | 53.86 | 0.37% | 261 |
| Oct 15, 2025 | 54.60 | 56.20 | 54.60 | 54.60 | 53.67 | - | 3,898 |
| Oct 14, 2025 | 54.60 | 57.80 | 54.00 | 54.60 | 53.67 | - | 3,520 |
| Oct 13, 2025 | 54.40 | 56.00 | 54.00 | 54.60 | 53.67 | -2.15% | 1,279 |
| Oct 10, 2025 | 56.20 | 56.80 | 55.40 | 55.80 | 54.84 | 0.72% | 1,046 |
| Oct 9, 2025 | 55.40 | 55.40 | 55.00 | 55.40 | 54.45 | - | 568 |
| Oct 8, 2025 | 54.60 | 56.80 | 54.60 | 55.40 | 54.45 | 1.47% | 51,740 |
| Oct 7, 2025 | 55.40 | 55.80 | 54.60 | 54.60 | 53.67 | 0.37% | 1,126 |
| Oct 6, 2025 | 55.80 | 57.00 | 54.00 | 54.40 | 53.47 | -2.16% | 5,656 |
| Oct 3, 2025 | 54.80 | 55.80 | 54.80 | 55.60 | 54.65 | 1.46% | 687 |
| Oct 2, 2025 | 53.40 | 55.40 | 53.40 | 54.80 | 53.86 | 1.48% | 3,375 |
| Oct 1, 2025 | 52.60 | 54.40 | 52.60 | 54.00 | 53.08 | 0.75% | 1,191 |
| Sep 30, 2025 | 53.60 | 54.00 | 52.60 | 53.60 | 52.68 | 0.37% | 3,589 |
| Sep 29, 2025 | 54.00 | 54.00 | 51.80 | 53.40 | 52.49 | -2.20% | 21,402 |