FM Mattsson AB (publ) (STO:FMM.B)
Sweden · Delayed Price · Currency is SEK 80.40
-1.40 (-1.71%)
May 26, 2026, 5:29 PM CET
FM Mattsson AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 81.60 | 83.60 | 81.60 | 83.20 | - | 2.46% | 3,141 |
| May 22, 2026 | 82.60 | 84.40 | 81.20 | 81.20 | 81.20 | -0.67% | 11,650 |
| May 21, 2026 | 84.40 | 86.00 | 81.20 | 83.00 | 81.75 | -2.35% | 18,413 |
| May 20, 2026 | 83.40 | 85.40 | 83.40 | 85.00 | 83.72 | 1.67% | 5,024 |
| May 19, 2026 | 83.80 | 84.60 | 83.40 | 83.60 | 82.34 | - | 3,025 |
| May 18, 2026 | 83.00 | 85.00 | 82.60 | 83.60 | 82.34 | -0.24% | 7,484 |
| May 15, 2026 | 85.00 | 85.40 | 83.00 | 83.80 | 82.54 | -1.87% | 10,039 |
| May 13, 2026 | 82.00 | 86.00 | 82.00 | 85.40 | 84.11 | 3.89% | 11,449 |
| May 12, 2026 | 82.80 | 82.80 | 82.00 | 82.20 | 80.96 | -0.96% | 5,139 |
| May 11, 2026 | 85.00 | 85.00 | 80.60 | 83.00 | 81.75 | -2.58% | 17,552 |
| May 8, 2026 | 84.20 | 85.20 | 82.20 | 85.20 | 83.92 | 1.43% | 7,723 |
| May 7, 2026 | 88.00 | 88.00 | 80.00 | 84.00 | 82.73 | -2.33% | 53,286 |
| May 6, 2026 | 89.80 | 91.20 | 83.40 | 86.00 | 84.70 | -4.23% | 41,753 |
| May 5, 2026 | 94.20 | 94.20 | 89.20 | 89.80 | 88.45 | -5.27% | 14,265 |
| May 4, 2026 | 94.00 | 95.60 | 93.40 | 94.80 | 93.37 | 0.85% | 20,801 |
| Apr 30, 2026 | 93.20 | 94.40 | 91.40 | 94.00 | 92.58 | 0.64% | 10,145 |
| Apr 29, 2026 | 90.80 | 93.40 | 89.00 | 93.40 | 91.99 | 3.32% | 8,207 |
| Apr 28, 2026 | 88.40 | 91.00 | 86.80 | 90.40 | 89.04 | 2.26% | 6,366 |
| Apr 27, 2026 | 86.20 | 90.40 | 83.80 | 88.40 | 87.07 | 1.14% | 14,175 |
| Apr 24, 2026 | 91.00 | 91.20 | 86.00 | 87.40 | 86.08 | -4.17% | 20,928 |
| Apr 23, 2026 | 89.00 | 91.20 | 88.60 | 91.20 | 89.83 | 3.40% | 7,885 |
| Apr 22, 2026 | 91.60 | 91.60 | 87.40 | 88.20 | 86.87 | -3.92% | 14,157 |
| Apr 21, 2026 | 92.60 | 93.20 | 90.80 | 91.80 | 90.42 | -0.43% | 7,335 |
| Apr 20, 2026 | 91.00 | 93.00 | 88.20 | 92.20 | 90.81 | 1.10% | 16,707 |
| Apr 17, 2026 | 95.00 | 95.00 | 90.40 | 91.20 | 89.83 | -4.20% | 24,231 |
| Apr 16, 2026 | 98.20 | 98.40 | 94.20 | 95.20 | 93.77 | -2.86% | 16,221 |
| Apr 15, 2026 | 96.00 | 98.20 | 95.00 | 98.00 | 96.52 | -0.61% | 12,831 |
| Apr 14, 2026 | 97.80 | 98.80 | 95.00 | 98.60 | 97.12 | 1.02% | 17,231 |
| Apr 13, 2026 | 93.80 | 98.20 | 93.60 | 97.60 | 96.13 | 3.61% | 11,436 |
| Apr 10, 2026 | 97.40 | 99.00 | 93.20 | 94.20 | 92.78 | -2.69% | 16,401 |
| Apr 9, 2026 | 96.80 | 98.80 | 95.20 | 96.80 | 95.34 | 0.21% | 9,196 |
| Apr 8, 2026 | 96.40 | 99.80 | 95.20 | 96.60 | 95.15 | 1.47% | 26,385 |
| Apr 7, 2026 | 94.40 | 99.20 | 92.80 | 95.20 | 93.77 | 0.85% | 28,742 |
| Apr 2, 2026 | 91.00 | 95.60 | 90.40 | 94.40 | 92.98 | 3.74% | 25,725 |
| Apr 1, 2026 | 89.20 | 93.40 | 88.80 | 91.00 | 89.63 | 2.25% | 64,727 |
| Mar 31, 2026 | 84.20 | 90.00 | 83.60 | 89.00 | 87.66 | 5.70% | 40,008 |
| Mar 30, 2026 | 82.00 | 84.20 | 81.40 | 84.20 | 82.93 | 3.44% | 8,608 |
| Mar 27, 2026 | 85.40 | 86.20 | 80.20 | 81.40 | 80.17 | -4.91% | 12,173 |
| Mar 26, 2026 | 87.60 | 87.60 | 85.40 | 85.60 | 84.31 | -2.73% | 8,540 |
| Mar 25, 2026 | 89.20 | 89.20 | 87.00 | 88.00 | 86.67 | 2.80% | 13,779 |
| Mar 24, 2026 | 85.00 | 87.00 | 82.60 | 85.60 | 84.31 | 0.71% | 13,495 |
| Mar 23, 2026 | 85.60 | 87.00 | 80.60 | 85.00 | 83.72 | -1.39% | 22,697 |
| Mar 20, 2026 | 89.20 | 89.20 | 84.40 | 86.20 | 84.90 | -3.36% | 14,943 |
| Mar 19, 2026 | 86.20 | 89.20 | 86.20 | 89.20 | 87.86 | 3.00% | 10,366 |
| Mar 18, 2026 | 90.00 | 90.60 | 85.80 | 86.60 | 85.30 | -4.84% | 28,173 |
| Mar 17, 2026 | 94.80 | 95.80 | 89.80 | 91.00 | 89.63 | -4.01% | 30,217 |
| Mar 16, 2026 | 93.00 | 94.80 | 91.40 | 94.80 | 93.37 | 1.28% | 36,222 |
| Mar 13, 2026 | 93.20 | 97.00 | 93.20 | 93.60 | 92.19 | 0.21% | 38,616 |
| Mar 12, 2026 | 92.00 | 94.60 | 91.00 | 93.40 | 91.99 | 1.30% | 16,687 |
| Mar 11, 2026 | 88.60 | 92.60 | 88.60 | 92.20 | 90.81 | 5.01% | 23,562 |