FM Mattsson AB (publ) (STO:FMM.B)
Sweden · Delayed Price · Currency is SEK 72.80
+2.00 (2.82%)
At close: Jun 15, 2026
FM Mattsson AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |