FM Mattsson AB (publ) (STO:FMM.B)
Sweden · Delayed Price · Currency is SEK 77.80
+1.40 (1.83%)
Jul 24, 2026, 5:29 PM CET
FM Mattsson AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 77.80 | 79.00 | 75.80 | 77.80 | 77.80 | 1.83% | 6,834 |
| Jul 23, 2026 | 79.80 | 79.80 | 76.40 | 76.40 | 76.40 | -4.26% | 987 |
| Jul 22, 2026 | 77.00 | 79.80 | 77.00 | 79.80 | 79.80 | 2.84% | 3,768 |
| Jul 21, 2026 | 79.40 | 80.00 | 77.60 | 77.60 | 77.60 | -2.02% | 2,873 |
| Jul 20, 2026 | 79.00 | 79.60 | 78.40 | 79.20 | 79.20 | 0.25% | 3,014 |
| Jul 17, 2026 | 77.60 | 79.80 | 76.80 | 79.00 | 79.00 | 0.77% | 4,747 |
| Jul 16, 2026 | 78.80 | 79.20 | 76.40 | 78.40 | 78.40 | - | 3,788 |
| Jul 15, 2026 | 76.20 | 78.80 | 75.40 | 78.40 | 78.40 | 3.16% | 7,036 |
| Jul 14, 2026 | 78.40 | 78.80 | 76.00 | 76.00 | 76.00 | -2.81% | 5,520 |
| Jul 13, 2026 | 79.00 | 79.20 | 77.40 | 78.20 | 78.20 | - | 2,745 |
| Jul 10, 2026 | 77.40 | 79.80 | 77.40 | 78.20 | 78.20 | 0.26% | 4,363 |
| Jul 9, 2026 | 75.00 | 78.80 | 73.80 | 78.00 | 78.00 | 4.00% | 6,042 |
| Jul 8, 2026 | 73.80 | 75.40 | 73.60 | 75.00 | 75.00 | -0.79% | 1,978 |
| Jul 7, 2026 | 75.00 | 75.60 | 74.00 | 75.60 | 75.60 | 0.53% | 7,314 |
| Jul 6, 2026 | 78.00 | 78.20 | 74.60 | 75.20 | 75.20 | -3.59% | 13,434 |
| Jul 3, 2026 | 74.20 | 78.60 | 74.20 | 78.00 | 78.00 | 4.84% | 8,735 |
| Jul 2, 2026 | 73.20 | 75.60 | 72.40 | 74.40 | 74.40 | 1.36% | 6,304 |
| Jul 1, 2026 | 72.60 | 74.00 | 72.20 | 73.40 | 73.40 | - | 7,272 |
| Jun 30, 2026 | 73.40 | 75.00 | 73.40 | 73.40 | 73.40 | 0.27% | 8,033 |
| Jun 29, 2026 | 75.60 | 76.60 | 73.20 | 73.20 | 73.20 | -1.61% | 9,553 |
| Jun 26, 2026 | 75.60 | 75.80 | 74.00 | 74.40 | 74.40 | -1.85% | 6,370 |
| Jun 25, 2026 | 78.20 | 80.00 | 75.70 | 75.80 | 75.80 | -4.05% | 9,990 |
| Jun 24, 2026 | 76.00 | 79.00 | 76.00 | 79.00 | 79.00 | 3.13% | 8,360 |
| Jun 23, 2026 | 74.80 | 76.60 | 74.60 | 76.60 | 76.60 | 0.79% | 4,112 |
| Jun 22, 2026 | 74.60 | 76.20 | 74.00 | 76.00 | 76.00 | 2.70% | 10,729 |
| Jun 18, 2026 | 76.00 | 76.40 | 74.00 | 74.00 | 74.00 | -3.90% | 11,514 |
| Jun 17, 2026 | 78.00 | 78.00 | 76.00 | 77.00 | 77.00 | -0.77% | 8,867 |
| Jun 16, 2026 | 74.20 | 77.80 | 74.20 | 77.60 | 77.60 | 6.59% | 32,056 |
| Jun 15, 2026 | 70.20 | 75.80 | 69.80 | 72.80 | 72.80 | 2.82% | 33,879 |
| Jun 12, 2026 | 69.80 | 71.20 | 68.00 | 70.80 | 70.80 | -1.39% | 38,341 |
| Jun 11, 2026 | 71.00 | 72.40 | 70.80 | 71.80 | 71.80 | 0.84% | 3,938 |
| Jun 10, 2026 | 72.80 | 72.80 | 70.80 | 71.20 | 71.20 | -0.84% | 4,049 |
| Jun 9, 2026 | 72.20 | 73.00 | 71.00 | 71.80 | 71.80 | -0.55% | 3,758 |
| Jun 8, 2026 | 71.80 | 72.20 | 70.20 | 72.20 | 72.20 | 0.28% | 13,217 |
| Jun 5, 2026 | 73.80 | 73.80 | 71.80 | 72.00 | 72.00 | -2.17% | 10,208 |
| Jun 4, 2026 | 71.80 | 73.80 | 70.80 | 73.60 | 73.60 | 2.51% | 21,370 |
| Jun 3, 2026 | 71.80 | 74.00 | 70.40 | 71.80 | 71.80 | -0.28% | 28,488 |
| Jun 2, 2026 | 73.00 | 74.20 | 71.80 | 72.00 | 72.00 | -1.91% | 36,077 |
| Jun 1, 2026 | 75.00 | 76.80 | 73.00 | 73.40 | 73.40 | -6.14% | 75,145 |
| May 29, 2026 | 79.40 | 79.40 | 75.00 | 78.20 | 78.20 | -1.26% | 57,385 |
| May 28, 2026 | 82.00 | 82.00 | 78.40 | 79.20 | 79.20 | -1.74% | 11,069 |
| May 27, 2026 | 80.20 | 82.00 | 80.00 | 80.60 | 80.60 | 0.25% | 15,755 |
| May 26, 2026 | 81.60 | 82.80 | 80.20 | 80.40 | 80.40 | -1.71% | 5,175 |
| May 25, 2026 | 81.60 | 83.60 | 81.00 | 81.80 | 81.80 | 0.74% | 13,739 |
| 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 |