John Mattson Fastighetsföretagen AB (publ) (STO:JOMA)
Sweden · Delayed Price · Currency is SEK 68.60
-1.00 (-1.44%)
At close: Dec 5, 2025
STO:JOMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 69.60 | 70.20 | 68.20 | 68.60 | 68.60 | -1.44% | 61,250 |
| Dec 4, 2025 | 67.80 | 70.60 | 67.60 | 69.60 | 69.60 | 2.96% | 46,659 |
| Dec 3, 2025 | 69.00 | 69.60 | 67.60 | 67.60 | 67.60 | -1.74% | 52,255 |
| Dec 2, 2025 | 69.00 | 69.80 | 68.60 | 68.80 | 68.80 | -0.58% | 34,389 |
| Dec 1, 2025 | 71.00 | 71.00 | 68.80 | 69.20 | 69.20 | -2.81% | 87,275 |
| Nov 28, 2025 | 73.00 | 73.00 | 70.80 | 71.20 | 71.20 | -1.93% | 432,315 |
| Nov 27, 2025 | 71.00 | 73.00 | 70.60 | 72.60 | 72.60 | 3.12% | 245,435 |
| Nov 26, 2025 | 70.40 | 70.60 | 69.00 | 70.40 | 70.40 | 0.57% | 215,684 |
| Nov 25, 2025 | 69.40 | 70.40 | 68.40 | 70.00 | 70.00 | 2.64% | 211,850 |
| Nov 24, 2025 | 67.40 | 68.40 | 67.20 | 68.20 | 68.20 | 1.49% | 45,669 |
| Nov 21, 2025 | 66.40 | 67.20 | 66.20 | 67.20 | 67.20 | 0.90% | 92,279 |
| Nov 20, 2025 | 67.20 | 67.20 | 66.60 | 66.60 | 66.60 | -0.60% | 41,481 |
| Nov 19, 2025 | 66.60 | 67.20 | 66.60 | 67.00 | 67.00 | 0.60% | 35,352 |
| Nov 18, 2025 | 67.20 | 67.20 | 66.00 | 66.60 | 66.60 | -0.60% | 63,013 |
| Nov 17, 2025 | 67.00 | 67.60 | 66.80 | 67.00 | 67.00 | 0.60% | 84,797 |
| Nov 14, 2025 | 66.80 | 67.00 | 66.20 | 66.60 | 66.60 | -0.30% | 49,317 |
| Nov 13, 2025 | 65.60 | 67.00 | 65.40 | 66.80 | 66.80 | 1.83% | 100,721 |
| Nov 12, 2025 | 65.00 | 65.80 | 65.00 | 65.60 | 65.60 | 1.23% | 39,678 |
| Nov 11, 2025 | 64.60 | 65.00 | 64.20 | 64.80 | 64.80 | - | 44,595 |
| Nov 10, 2025 | 66.20 | 66.20 | 64.60 | 64.80 | 64.80 | -2.11% | 147,287 |
| Nov 7, 2025 | 65.80 | 66.60 | 65.40 | 66.20 | 66.20 | 0.61% | 38,869 |
| Nov 6, 2025 | 66.20 | 66.60 | 65.80 | 65.80 | 65.80 | -0.30% | 43,407 |
| Nov 5, 2025 | 66.20 | 66.80 | 66.00 | 66.00 | 66.00 | - | 46,016 |
| Nov 4, 2025 | 66.20 | 66.80 | 65.00 | 66.00 | 66.00 | -0.60% | 72,390 |
| Nov 3, 2025 | 66.60 | 66.80 | 66.00 | 66.40 | 66.40 | -0.30% | 39,989 |
| Oct 31, 2025 | 66.20 | 66.80 | 65.80 | 66.60 | 66.60 | 0.60% | 31,144 |
| Oct 30, 2025 | 66.80 | 67.00 | 66.00 | 66.20 | 66.20 | -0.90% | 38,569 |
| Oct 29, 2025 | 66.60 | 67.60 | 66.40 | 66.80 | 66.80 | 0.30% | 30,484 |
| Oct 28, 2025 | 67.20 | 67.20 | 66.20 | 66.60 | 66.60 | -0.30% | 72,041 |
| Oct 27, 2025 | 66.60 | 67.00 | 66.20 | 66.80 | 66.80 | 0.91% | 139,324 |
| Oct 24, 2025 | 66.60 | 67.00 | 66.00 | 66.20 | 66.20 | -0.30% | 55,322 |
| Oct 23, 2025 | 66.80 | 67.40 | 65.40 | 66.40 | 66.40 | 4.08% | 822,752 |
| Oct 22, 2025 | 64.00 | 64.00 | 63.60 | 63.80 | 63.80 | - | 22,727 |
| Oct 21, 2025 | 63.20 | 63.80 | 63.00 | 63.80 | 63.80 | 0.95% | 15,551 |
| Oct 20, 2025 | 63.40 | 63.40 | 62.60 | 63.20 | 63.20 | - | 23,248 |
| Oct 17, 2025 | 63.20 | 63.20 | 62.20 | 63.20 | 63.20 | - | 19,693 |
| Oct 16, 2025 | 62.80 | 63.20 | 62.40 | 63.20 | 63.20 | 0.32% | 16,814 |
| Oct 15, 2025 | 62.80 | 63.00 | 62.20 | 63.00 | 63.00 | 0.32% | 20,365 |
| Oct 14, 2025 | 62.00 | 62.80 | 61.80 | 62.80 | 62.80 | 1.29% | 66,844 |
| Oct 13, 2025 | 61.00 | 62.00 | 61.00 | 62.00 | 62.00 | 1.97% | 31,324 |
| Oct 10, 2025 | 60.40 | 61.40 | 60.20 | 60.80 | 60.80 | 0.66% | 212,303 |
| Oct 9, 2025 | 60.40 | 60.60 | 60.00 | 60.40 | 60.40 | -0.33% | 37,875 |
| Oct 8, 2025 | 60.80 | 60.80 | 60.40 | 60.60 | 60.60 | -0.33% | 76,871 |
| Oct 7, 2025 | 60.20 | 60.80 | 59.80 | 60.80 | 60.80 | 1.00% | 58,697 |
| Oct 6, 2025 | 61.00 | 61.20 | 59.80 | 60.20 | 60.20 | -0.99% | 61,031 |
| Oct 3, 2025 | 60.20 | 61.00 | 60.00 | 60.80 | 60.80 | 1.00% | 21,447 |
| Oct 2, 2025 | 60.60 | 60.80 | 59.80 | 60.20 | 60.20 | -0.66% | 15,788 |
| Oct 1, 2025 | 60.60 | 60.80 | 60.20 | 60.60 | 60.60 | - | 8,400 |
| Sep 30, 2025 | 60.20 | 60.60 | 60.20 | 60.60 | 60.60 | - | 14,197 |
| Sep 29, 2025 | 60.00 | 60.60 | 60.00 | 60.60 | 60.60 | 0.66% | 14,277 |