FM Mattsson AB (publ) (STO:FMM.B)
Sweden · Delayed Price · Currency is SEK 68.20
-2.00 (-2.85%)
At close: Feb 10, 2026
FM Mattsson AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 67.40 | 70.20 | 66.00 | 70.20 | 70.20 | 4.15% | 12,236 |
| Feb 6, 2026 | 67.60 | 68.40 | 65.00 | 67.40 | 67.40 | 0.30% | 8,489 |
| Feb 5, 2026 | 67.60 | 68.00 | 66.00 | 67.20 | 67.20 | - | 5,636 |
| Feb 4, 2026 | 68.60 | 69.40 | 66.00 | 67.20 | 67.20 | -1.47% | 338,813 |
| Feb 3, 2026 | 65.40 | 71.40 | 65.40 | 68.20 | 68.20 | 4.92% | 22,259 |
| Feb 2, 2026 | 64.20 | 65.00 | 62.20 | 65.00 | 65.00 | 1.25% | 10,806 |
| Jan 30, 2026 | 66.00 | 66.20 | 64.20 | 64.20 | 64.20 | -2.13% | 66,569 |
| Jan 29, 2026 | 65.60 | 65.80 | 63.60 | 65.60 | 65.60 | -0.30% | 59,762 |
| Jan 28, 2026 | 69.40 | 69.60 | 64.00 | 65.80 | 65.80 | -5.19% | 188,917 |
| Jan 27, 2026 | 73.00 | 73.00 | 69.40 | 69.40 | 69.40 | -4.14% | 10,549 |
| Jan 26, 2026 | 73.00 | 74.00 | 72.00 | 72.40 | 72.40 | 1.69% | 12,802 |
| Jan 23, 2026 | 70.40 | 71.20 | 67.20 | 71.20 | 71.20 | 1.42% | 32,133 |
| Jan 22, 2026 | 74.00 | 75.00 | 70.20 | 70.20 | 70.20 | -4.62% | 15,861 |
| Jan 21, 2026 | 77.40 | 79.20 | 72.60 | 73.60 | 73.60 | -5.15% | 20,838 |
| Jan 20, 2026 | 76.00 | 80.60 | 75.80 | 77.60 | 77.60 | 2.11% | 126,555 |
| Jan 19, 2026 | 78.40 | 79.60 | 72.60 | 76.00 | 76.00 | -2.06% | 29,796 |
| Jan 16, 2026 | 79.80 | 81.00 | 76.40 | 77.60 | 77.60 | -2.27% | 22,352 |
| Jan 15, 2026 | 79.00 | 82.00 | 79.00 | 79.40 | 79.40 | 0.51% | 11,143 |
| Jan 14, 2026 | 76.00 | 79.00 | 75.20 | 79.00 | 79.00 | 5.33% | 26,156 |
| Jan 13, 2026 | 74.40 | 78.00 | 73.00 | 75.00 | 75.00 | 0.54% | 12,552 |
| Jan 12, 2026 | 73.00 | 75.00 | 72.80 | 74.60 | 74.60 | 3.61% | 8,121 |
| Jan 9, 2026 | 74.80 | 77.00 | 72.00 | 72.00 | 72.00 | 0.28% | 16,861 |
| Jan 8, 2026 | 69.40 | 72.60 | 69.00 | 71.80 | 71.80 | 3.46% | 5,957 |
| Jan 7, 2026 | 70.00 | 70.20 | 67.80 | 69.40 | 69.40 | -0.86% | 10,712 |
| Jan 5, 2026 | 69.60 | 72.40 | 68.00 | 70.00 | 70.00 | 0.57% | 14,857 |
| Jan 2, 2026 | 65.80 | 71.80 | 65.20 | 69.60 | 69.60 | 5.45% | 19,311 |
| Dec 30, 2025 | 64.80 | 66.80 | 63.80 | 66.00 | 66.00 | 1.85% | 20,415 |
| Dec 29, 2025 | 63.20 | 66.60 | 63.20 | 64.80 | 64.80 | 2.86% | 11,378 |
| Dec 23, 2025 | 64.00 | 66.00 | 62.20 | 63.00 | 63.00 | -1.25% | 12,144 |
| Dec 22, 2025 | 66.40 | 67.20 | 63.40 | 63.80 | 63.80 | -3.63% | 5,767 |
| Dec 19, 2025 | 68.20 | 68.20 | 63.60 | 66.20 | 66.20 | -3.22% | 14,578 |
| Dec 18, 2025 | 65.80 | 68.40 | 65.40 | 68.40 | 68.40 | 3.95% | 4,129 |
| Dec 17, 2025 | 69.80 | 69.80 | 65.80 | 65.80 | 65.80 | -5.73% | 5,932 |
| Dec 16, 2025 | 69.40 | 69.80 | 68.20 | 69.80 | 69.80 | - | 32,928 |
| Dec 15, 2025 | 65.80 | 71.00 | 65.80 | 69.80 | 69.80 | 7.06% | 17,558 |
| Dec 12, 2025 | 65.40 | 65.60 | 64.00 | 65.20 | 65.20 | -0.61% | 5,089 |
| Dec 11, 2025 | 64.20 | 66.60 | 64.00 | 65.60 | 65.60 | 2.50% | 12,634 |
| Dec 10, 2025 | 60.20 | 65.00 | 60.20 | 64.00 | 64.00 | 7.38% | 18,946 |
| Dec 9, 2025 | 58.60 | 60.00 | 58.00 | 59.60 | 59.60 | 1.02% | 5,205 |
| Dec 8, 2025 | 59.80 | 60.00 | 57.40 | 59.00 | 59.00 | -0.34% | 3,867 |
| 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 |