John Mattson Fastighetsföretagen AB (publ) (STO:JOMA)
Sweden · Delayed Price · Currency is SEK 60.80
+0.40 (0.66%)
Oct 10, 2025, 5:29 PM CET
STO:JOMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2025 | 60.20 | 60.20 | 59.60 | 60.20 | 60.20 | 0.67% | 44,741 |
| Sep 25, 2025 | 61.20 | 61.20 | 59.60 | 59.80 | 59.80 | -2.29% | 34,017 |
| Sep 24, 2025 | 61.60 | 62.00 | 61.20 | 61.20 | 61.20 | -0.97% | 20,020 |
| Sep 23, 2025 | 61.60 | 62.40 | 61.20 | 61.80 | 61.80 | 1.31% | 20,483 |
| Sep 22, 2025 | 62.60 | 62.60 | 60.40 | 61.00 | 61.00 | -2.24% | 24,801 |
| Sep 19, 2025 | 63.20 | 63.20 | 62.20 | 62.40 | 62.40 | -0.95% | 17,125 |
| Sep 18, 2025 | 63.20 | 63.40 | 63.00 | 63.00 | 63.00 | -0.32% | 14,512 |
| Sep 17, 2025 | 61.80 | 63.20 | 61.80 | 63.20 | 63.20 | 1.61% | 21,551 |
| Sep 16, 2025 | 63.00 | 63.00 | 62.00 | 62.20 | 62.20 | -0.96% | 17,534 |
| Sep 15, 2025 | 62.40 | 63.40 | 62.20 | 62.80 | 62.80 | - | 23,595 |
| Sep 12, 2025 | 62.00 | 63.20 | 61.80 | 62.80 | 62.80 | 1.29% | 52,534 |
| Sep 11, 2025 | 61.40 | 62.20 | 61.00 | 62.00 | 62.00 | 1.31% | 27,847 |
| Sep 10, 2025 | 60.80 | 61.60 | 60.80 | 61.20 | 61.20 | 0.99% | 17,032 |
| Sep 9, 2025 | 61.00 | 61.20 | 60.20 | 60.60 | 60.60 | -0.66% | 16,166 |
| Sep 8, 2025 | 61.00 | 61.20 | 60.60 | 61.00 | 61.00 | - | 6,444 |
| Sep 5, 2025 | 60.00 | 61.00 | 59.80 | 61.00 | 61.00 | 1.67% | 63,060 |
| Sep 4, 2025 | 60.20 | 60.40 | 59.80 | 60.00 | 60.00 | 0.33% | 33,662 |
| Sep 3, 2025 | 59.60 | 60.60 | 59.40 | 59.80 | 59.80 | 1.01% | 33,959 |
| 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 |