John Mattson Fastighetsföretagen AB (publ) (STO:JOMA)
Sweden · Delayed Price · Currency is SEK 59.20
-0.80 (-1.33%)
Sep 2, 2025, 5:29 PM CET
STO:JOMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 60.20 | 60.40 | 58.80 | 59.20 | 59.20 | -1.33% | 55,976 |
| Sep 1, 2025 | 60.40 | 60.60 | 60.00 | 60.00 | 60.00 | -0.66% | 185,177 |
| Aug 29, 2025 | 60.80 | 61.00 | 60.40 | 60.40 | 60.40 | -0.66% | 8,683 |
| Aug 28, 2025 | 61.40 | 62.00 | 60.80 | 60.80 | 60.80 | -1.30% | 26,471 |
| Aug 27, 2025 | 61.40 | 61.80 | 61.20 | 61.60 | 61.60 | 0.33% | 20,898 |
| Aug 26, 2025 | 61.00 | 61.40 | 61.00 | 61.40 | 61.40 | 0.33% | 20,480 |
| Aug 25, 2025 | 61.60 | 61.60 | 60.60 | 61.20 | 61.20 | -0.65% | 27,308 |
| Aug 22, 2025 | 60.40 | 61.60 | 60.00 | 61.60 | 61.60 | 1.32% | 71,737 |
| Aug 21, 2025 | 60.80 | 61.00 | 60.40 | 60.80 | 60.80 | -0.65% | 62,464 |
| Aug 20, 2025 | 60.60 | 61.40 | 60.60 | 61.20 | 61.20 | 0.66% | 20,920 |
| Aug 19, 2025 | 60.40 | 61.00 | 60.00 | 60.80 | 60.80 | 1.00% | 25,345 |
| Aug 18, 2025 | 60.40 | 61.00 | 59.80 | 60.20 | 60.20 | -0.99% | 40,695 |
| Aug 15, 2025 | 60.80 | 60.80 | 60.20 | 60.80 | 60.80 | 0.33% | 6,573 |
| Aug 14, 2025 | 60.60 | 61.00 | 60.00 | 60.60 | 60.60 | - | 17,783 |
| Aug 13, 2025 | 61.80 | 62.40 | 59.80 | 60.60 | 60.60 | -1.94% | 194,878 |
| Aug 12, 2025 | 62.40 | 63.00 | 61.60 | 61.80 | 61.80 | -0.32% | 18,665 |
| Aug 11, 2025 | 62.60 | 63.20 | 62.00 | 62.00 | 62.00 | - | 24,180 |
| Aug 8, 2025 | 62.40 | 62.80 | 62.00 | 62.00 | 62.00 | -0.96% | 6,610 |
| Aug 7, 2025 | 61.40 | 62.60 | 61.40 | 62.60 | 62.60 | 1.95% | 31,486 |
| Aug 6, 2025 | 61.60 | 61.80 | 61.40 | 61.40 | 61.40 | - | 1,920 |
| Aug 5, 2025 | 61.60 | 61.80 | 61.40 | 61.40 | 61.40 | -0.32% | 7,409 |
| Aug 4, 2025 | 61.00 | 61.80 | 61.00 | 61.60 | 61.60 | 0.33% | 8,194 |
| Aug 1, 2025 | 61.20 | 61.60 | 60.60 | 61.40 | 61.40 | -0.32% | 17,856 |
| Jul 31, 2025 | 61.80 | 62.00 | 61.20 | 61.60 | 61.60 | -0.32% | 12,959 |
| Jul 30, 2025 | 62.40 | 62.80 | 61.20 | 61.80 | 61.80 | -1.59% | 18,406 |
| Jul 29, 2025 | 63.00 | 63.00 | 62.00 | 62.80 | 62.80 | - | 8,196 |
| Jul 28, 2025 | 62.80 | 63.20 | 62.60 | 62.80 | 62.80 | -0.32% | 11,417 |
| Jul 25, 2025 | 63.00 | 63.00 | 62.40 | 63.00 | 63.00 | -0.32% | 34,648 |
| Jul 24, 2025 | 63.00 | 63.20 | 62.20 | 63.20 | 63.20 | 0.96% | 19,468 |
| Jul 23, 2025 | 63.00 | 63.40 | 62.60 | 62.60 | 62.60 | -0.32% | 6,536 |
| Jul 22, 2025 | 62.80 | 63.00 | 62.60 | 62.80 | 62.80 | -0.32% | 6,401 |
| Jul 21, 2025 | 62.80 | 63.60 | 62.40 | 63.00 | 63.00 | 0.32% | 8,196 |
| Jul 18, 2025 | 63.40 | 63.40 | 62.60 | 62.80 | 62.80 | -0.95% | 16,911 |
| Jul 17, 2025 | 63.80 | 63.80 | 62.80 | 63.40 | 63.40 | -0.63% | 11,090 |
| Jul 16, 2025 | 64.20 | 64.80 | 63.60 | 63.80 | 63.80 | -0.62% | 10,524 |
| Jul 15, 2025 | 63.00 | 64.20 | 62.80 | 64.20 | 64.20 | 1.90% | 32,047 |
| Jul 14, 2025 | 63.40 | 64.00 | 62.60 | 63.00 | 63.00 | - | 20,543 |
| Jul 11, 2025 | 64.80 | 65.40 | 62.60 | 63.00 | 63.00 | -2.17% | 40,037 |
| Jul 10, 2025 | 66.00 | 66.00 | 63.20 | 64.40 | 64.40 | -0.92% | 43,768 |
| Jul 9, 2025 | 63.80 | 65.40 | 63.40 | 65.00 | 65.00 | 1.56% | 16,941 |
| Jul 8, 2025 | 64.60 | 65.00 | 64.00 | 64.00 | 64.00 | -1.54% | 7,876 |
| Jul 7, 2025 | 65.60 | 66.00 | 65.00 | 65.00 | 65.00 | -1.22% | 34,000 |
| Jul 4, 2025 | 66.00 | 66.20 | 65.60 | 65.80 | 65.80 | - | 14,070 |
| Jul 3, 2025 | 65.60 | 65.80 | 65.00 | 65.80 | 65.80 | 1.23% | 9,697 |
| Jul 2, 2025 | 65.00 | 65.40 | 64.40 | 65.00 | 65.00 | - | 15,037 |
| Jul 1, 2025 | 65.20 | 65.60 | 64.80 | 65.00 | 65.00 | - | 23,513 |
| Jun 30, 2025 | 64.80 | 65.40 | 64.80 | 65.00 | 65.00 | 0.31% | 31,087 |
| Jun 27, 2025 | 65.40 | 65.60 | 64.20 | 64.80 | 64.80 | -0.92% | 27,242 |
| Jun 26, 2025 | 64.20 | 65.40 | 64.20 | 65.40 | 65.40 | 1.87% | 6,015 |
| Jun 25, 2025 | 64.20 | 65.40 | 64.20 | 64.20 | 64.20 | -0.31% | 27,479 |