FM Mattsson AB (publ) (STO:FMM.B)
Sweden · Delayed Price · Currency is SEK 123.50
+4.00 (3.35%)
Nov 3, 2026, 5:29 PM CET
FM Mattsson AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 119.50 | 125.50 | 119.00 | 123.50 | 123.50 | 3.35% | 17,640 |
| Nov 2, 2026 | 126.00 | 127.50 | 118.00 | 119.50 | 119.50 | -6.27% | 34,094 |
| Oct 30, 2026 | 126.50 | 127.50 | 125.50 | 127.50 | 127.50 | - | 7,446 |
| Oct 29, 2026 | 126.50 | 128.50 | 125.50 | 127.50 | 127.50 | 2.00% | 9,770 |
| Oct 28, 2026 | 124.50 | 128.50 | 123.50 | 125.00 | 125.00 | 0.81% | 30,537 |
| Oct 27, 2026 | 123.00 | 124.00 | 121.00 | 124.00 | 124.00 | - | 16,020 |
| Oct 26, 2026 | 123.50 | 124.00 | 122.00 | 124.00 | 124.00 | - | 46,000 |
| Oct 23, 2026 | 124.50 | 125.00 | 122.50 | 124.00 | 124.00 | -0.40% | 12,282 |
| Oct 22, 2026 | 122.00 | 127.00 | 119.00 | 124.50 | 124.50 | 2.47% | 18,405 |
| Oct 21, 2026 | 121.50 | 121.50 | 119.50 | 121.50 | 121.50 | 0.83% | 17,364 |
| Oct 20, 2026 | 121.00 | 123.50 | 119.50 | 120.50 | 120.50 | -1.63% | 17,599 |
| Oct 19, 2026 | 118.50 | 122.50 | 115.50 | 122.50 | 122.50 | 2.51% | 9,517 |
| Oct 16, 2026 | 121.50 | 121.50 | 118.50 | 119.50 | 119.50 | 0.42% | 7,230 |
| Oct 15, 2026 | 118.50 | 120.50 | 117.50 | 119.00 | 119.00 | 0.42% | 9,344 |
| Oct 14, 2026 | 119.00 | 121.50 | 117.50 | 118.50 | 118.50 | -0.84% | 12,943 |
| Oct 13, 2026 | 119.00 | 123.50 | 119.00 | 119.50 | 119.50 | - | 14,751 |
| Oct 12, 2026 | 119.50 | 121.00 | 119.00 | 119.50 | 119.50 | 0.42% | 8,933 |
| Oct 9, 2026 | 118.50 | 120.50 | 118.00 | 119.00 | 119.00 | 1.28% | 12,841 |
| Oct 8, 2026 | 117.50 | 119.50 | 113.50 | 117.50 | 117.50 | - | 13,665 |
| Oct 7, 2026 | 123.00 | 123.50 | 117.50 | 117.50 | 117.50 | -4.08% | 13,926 |
| Oct 6, 2026 | 120.00 | 123.50 | 119.50 | 122.50 | 122.50 | 2.08% | 22,368 |
| Oct 5, 2026 | 119.00 | 121.50 | 118.50 | 120.00 | 120.00 | 1.27% | 23,896 |
| Oct 2, 2026 | 121.00 | 122.00 | 118.00 | 118.50 | 118.50 | -0.84% | 14,612 |
| Oct 1, 2026 | 124.00 | 124.00 | 119.00 | 119.50 | 119.50 | -2.85% | 46,987 |
| Sep 30, 2026 | 120.00 | 125.00 | 119.00 | 123.00 | 123.00 | 3.80% | 34,124 |
| Sep 29, 2026 | 121.50 | 122.50 | 117.50 | 118.50 | 118.50 | -1.25% | 13,690 |
| Sep 28, 2026 | 119.00 | 121.00 | 115.50 | 120.00 | 120.00 | 1.27% | 23,908 |
| Sep 25, 2026 | 111.00 | 119.00 | 111.00 | 118.50 | 118.50 | 7.73% | 18,550 |
| Sep 24, 2026 | 110.00 | 113.50 | 107.00 | 110.00 | 110.00 | 0.46% | 16,464 |
| Sep 23, 2026 | 117.00 | 117.00 | 109.50 | 109.50 | 109.50 | -4.37% | 12,030 |
| Sep 22, 2026 | 116.50 | 118.00 | 114.50 | 114.50 | 114.50 | - | 11,657 |
| Sep 21, 2026 | 115.50 | 118.50 | 114.00 | 114.50 | 114.50 | -0.43% | 16,183 |
| Sep 18, 2026 | 119.50 | 119.50 | 112.50 | 115.00 | 115.00 | 2.68% | 16,672 |
| Sep 17, 2026 | 110.00 | 112.00 | 109.00 | 112.00 | 112.00 | 2.28% | 10,099 |
| Sep 16, 2026 | 105.50 | 111.50 | 105.50 | 109.50 | 109.50 | 2.82% | 9,894 |
| Sep 15, 2026 | 107.00 | 108.00 | 104.00 | 106.50 | 106.50 | - | 5,343 |
| Sep 14, 2026 | 105.00 | 107.50 | 102.50 | 106.50 | 106.50 | 0.95% | 6,803 |
| Sep 11, 2026 | 108.00 | 110.00 | 104.00 | 105.50 | 105.50 | -1.86% | 7,148 |
| Sep 10, 2026 | 109.50 | 112.00 | 107.00 | 107.50 | 107.50 | -1.83% | 11,699 |
| Sep 9, 2026 | 110.00 | 110.00 | 107.00 | 109.50 | 109.50 | -0.45% | 8,411 |
| Sep 8, 2026 | 110.00 | 110.00 | 107.00 | 110.00 | 110.00 | -0.90% | 9,082 |
| Sep 7, 2026 | 103.00 | 111.00 | 103.00 | 111.00 | 111.00 | 6.73% | 25,614 |
| Sep 4, 2026 | 105.50 | 106.00 | 102.00 | 104.00 | 104.00 | -0.95% | 11,024 |
| Sep 3, 2026 | 106.50 | 108.00 | 101.50 | 105.00 | 105.00 | -1.41% | 24,293 |
| Sep 2, 2026 | 102.00 | 108.00 | 99.20 | 106.50 | 106.50 | 4.41% | 26,699 |
| Sep 1, 2026 | 103.50 | 107.00 | 100.00 | 102.00 | 102.00 | -0.49% | 32,367 |
| Aug 31, 2026 | 101.50 | 105.00 | 101.00 | 102.50 | 102.50 | 0.49% | 20,910 |
| Aug 28, 2026 | 99.80 | 104.00 | 98.20 | 102.00 | 102.00 | 3.45% | 21,929 |
| Aug 27, 2026 | 94.60 | 99.60 | 94.60 | 98.60 | 98.60 | 4.01% | 24,830 |
| Aug 26, 2026 | 95.00 | 95.00 | 93.60 | 94.80 | 94.80 | - | 15,888 |