FM Mattsson AB (publ) (STO:FMM.B)
Sweden · Delayed Price · Currency is SEK 110.00
+0.50 (0.46%)
Sep 24, 2026, 5:29 PM CET
FM Mattsson AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 95.00 | 95.00 | 94.60 | 94.80 | 94.80 | 0.42% | 14,065 |
| Aug 24, 2026 | 95.60 | 95.60 | 92.80 | 94.40 | 94.40 | -0.63% | 25,815 |
| Aug 21, 2026 | 93.20 | 96.60 | 93.20 | 95.00 | 95.00 | 6.03% | 62,712 |
| Aug 20, 2026 | 87.40 | 89.60 | 87.20 | 89.60 | 89.60 | 2.52% | 9,153 |
| Aug 19, 2026 | 86.00 | 88.20 | 86.00 | 87.40 | 87.40 | -0.23% | 5,394 |
| Aug 18, 2026 | 88.60 | 88.60 | 86.40 | 87.60 | 87.60 | -0.90% | 7,333 |
| Aug 17, 2026 | 90.40 | 90.40 | 88.00 | 88.40 | 88.40 | -2.00% | 13,745 |
| Aug 14, 2026 | 92.00 | 92.00 | 89.20 | 90.20 | 90.20 | -3.43% | 10,990 |
| Aug 13, 2026 | 89.20 | 94.00 | 89.20 | 93.40 | 93.40 | 4.71% | 9,478 |
| Aug 12, 2026 | 90.20 | 92.20 | 89.20 | 89.20 | 89.20 | -1.11% | 5,068 |
| Aug 11, 2026 | 93.20 | 94.00 | 89.40 | 90.20 | 90.20 | -1.31% | 12,288 |
| Aug 10, 2026 | 94.60 | 97.00 | 90.40 | 91.40 | 91.40 | -3.38% | 19,699 |
| Aug 7, 2026 | 94.00 | 95.60 | 92.00 | 94.60 | 94.60 | -1.05% | 11,428 |
| Aug 6, 2026 | 88.00 | 97.00 | 87.00 | 95.60 | 95.60 | 8.14% | 27,697 |
| Aug 5, 2026 | 87.80 | 89.00 | 86.20 | 88.40 | 88.40 | 0.91% | 131,849 |
| Aug 4, 2026 | 84.20 | 89.00 | 84.20 | 87.60 | 87.60 | 4.29% | 28,661 |
| Aug 3, 2026 | 84.40 | 85.00 | 83.20 | 84.00 | 84.00 | -0.47% | 12,280 |
| Jul 31, 2026 | 82.80 | 84.40 | 82.80 | 84.40 | 84.40 | - | 6,196 |
| Jul 30, 2026 | 85.00 | 86.40 | 81.60 | 84.40 | 84.40 | -0.94% | 11,572 |
| Jul 29, 2026 | 84.80 | 89.20 | 84.60 | 85.20 | 85.20 | 0.95% | 21,357 |
| Jul 28, 2026 | 77.20 | 84.60 | 75.40 | 84.40 | 84.40 | 9.33% | 23,246 |
| Jul 27, 2026 | 76.40 | 78.80 | 75.00 | 77.20 | 77.20 | -0.77% | 3,280 |
| 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 |