John Mattson Fastighetsföretagen AB (publ) (STO:JOMA)
Sweden · Delayed Price · Currency is SEK 53.60
-1.20 (-2.19%)
Oct 19, 2026, 5:29 PM CET
STO:JOMA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 54.60 | 54.90 | 53.50 | 53.60 | 53.60 | -2.19% | 6,120 |
| Oct 16, 2026 | 54.50 | 55.10 | 54.50 | 54.80 | 54.80 | 0.37% | 7,990 |
| Oct 15, 2026 | 56.30 | 56.30 | 53.90 | 54.60 | 54.60 | -0.36% | 28,091 |
| Oct 14, 2026 | 54.10 | 54.80 | 54.10 | 54.80 | 54.80 | 0.37% | 15,058 |
| Oct 13, 2026 | 54.80 | 54.80 | 54.10 | 54.60 | 54.60 | 0.74% | 5,272 |
| Oct 12, 2026 | 54.80 | 54.80 | 54.10 | 54.20 | 54.20 | -0.18% | 11,492 |
| Oct 9, 2026 | 54.40 | 55.50 | 54.30 | 54.30 | 54.30 | -0.18% | 8,490 |
| Oct 8, 2026 | 55.90 | 55.90 | 54.40 | 54.40 | 54.40 | -2.33% | 5,457 |
| Oct 7, 2026 | 55.60 | 56.90 | 55.40 | 55.70 | 55.70 | -1.76% | 16,396 |
| Oct 6, 2026 | 55.00 | 57.00 | 54.80 | 56.70 | 56.70 | 2.35% | 18,797 |
| Oct 5, 2026 | 53.90 | 55.40 | 53.90 | 55.40 | 55.40 | -0.36% | 8,833 |
| Oct 2, 2026 | 55.10 | 55.70 | 55.10 | 55.60 | 55.60 | -0.18% | 51,274 |
| Oct 1, 2026 | 54.10 | 56.00 | 54.10 | 55.70 | 55.70 | 1.64% | 27,167 |
| Sep 30, 2026 | 55.90 | 55.90 | 54.20 | 54.80 | 54.80 | -1.62% | 13,888 |
| Sep 29, 2026 | 56.30 | 56.30 | 55.20 | 55.70 | 55.70 | -0.89% | 13,026 |
| Sep 28, 2026 | 56.20 | 56.30 | 55.80 | 56.20 | 56.20 | -0.18% | 4,180 |
| Sep 25, 2026 | 56.30 | 56.50 | 55.70 | 56.30 | 56.30 | 0.54% | 11,013 |
| Sep 24, 2026 | 57.10 | 57.10 | 55.80 | 56.00 | 56.00 | -0.71% | 23,821 |
| Sep 23, 2026 | 57.40 | 57.40 | 56.40 | 56.40 | 56.40 | -1.74% | 46,767 |
| Sep 22, 2026 | 56.30 | 57.40 | 56.30 | 57.40 | 57.40 | 1.95% | 9,866 |
| Sep 21, 2026 | 56.00 | 56.60 | 56.00 | 56.30 | 56.30 | 0.54% | 15,871 |
| Sep 18, 2026 | 57.00 | 57.00 | 56.00 | 56.00 | 56.00 | -1.75% | 28,771 |
| Sep 17, 2026 | 57.70 | 58.10 | 56.80 | 57.00 | 57.00 | -0.87% | 13,415 |
| Sep 16, 2026 | 57.00 | 57.50 | 57.00 | 57.50 | 57.50 | 1.05% | 8,848 |
| Sep 15, 2026 | 57.00 | 57.40 | 56.60 | 56.90 | 56.90 | - | 10,064 |
| Sep 14, 2026 | 59.10 | 59.10 | 56.90 | 56.90 | 56.90 | -2.57% | 29,310 |
| Sep 11, 2026 | 58.50 | 58.90 | 58.40 | 58.40 | 58.40 | -1.02% | 7,666 |
| Sep 10, 2026 | 59.00 | 59.20 | 58.80 | 59.00 | 59.00 | - | 7,787 |
| Sep 9, 2026 | 58.30 | 59.60 | 58.10 | 59.00 | 59.00 | 0.68% | 85,641 |
| Sep 8, 2026 | 58.00 | 59.60 | 58.00 | 58.60 | 58.60 | -1.18% | 22,268 |
| Sep 7, 2026 | 59.50 | 59.80 | 59.00 | 59.30 | 59.30 | -0.34% | 10,981 |
| Sep 4, 2026 | 58.50 | 59.80 | 58.00 | 59.50 | 59.50 | 1.36% | 49,354 |
| Sep 3, 2026 | 59.00 | 59.00 | 58.70 | 58.70 | 58.70 | -0.34% | 52,828 |
| Sep 2, 2026 | 58.50 | 58.90 | 58.50 | 58.90 | 58.90 | 0.34% | 6,832 |
| Sep 1, 2026 | 60.00 | 60.60 | 58.50 | 58.70 | 58.70 | -1.84% | 23,427 |
| Aug 31, 2026 | 58.80 | 59.90 | 58.70 | 59.80 | 59.80 | 2.05% | 98,965 |
| Aug 28, 2026 | 58.70 | 59.10 | 58.50 | 58.60 | 58.60 | 0.17% | 4,478 |
| Aug 27, 2026 | 58.60 | 59.10 | 58.50 | 58.50 | 58.50 | - | 6,719 |
| Aug 26, 2026 | 58.90 | 59.30 | 58.40 | 58.50 | 58.50 | -1.02% | 12,611 |
| Aug 25, 2026 | 59.00 | 59.30 | 58.50 | 59.10 | 59.10 | 0.34% | 9,031 |
| Aug 24, 2026 | 58.40 | 58.90 | 58.40 | 58.90 | 58.90 | 0.34% | 6,974 |
| Aug 21, 2026 | 58.80 | 59.00 | 58.40 | 58.70 | 58.70 | 0.17% | 9,369 |
| Aug 20, 2026 | 58.70 | 58.70 | 58.40 | 58.60 | 58.60 | - | 8,109 |
| Aug 19, 2026 | 58.90 | 59.00 | 58.60 | 58.60 | 58.60 | -0.17% | 15,424 |
| Aug 18, 2026 | 58.40 | 58.80 | 58.30 | 58.70 | 58.70 | 0.69% | 11,760 |
| Aug 17, 2026 | 59.90 | 59.90 | 58.10 | 58.30 | 58.30 | -2.67% | 23,832 |
| Aug 14, 2026 | 59.70 | 60.00 | 59.60 | 59.90 | 59.90 | 0.34% | 7,299 |
| Aug 13, 2026 | 58.40 | 59.70 | 58.30 | 59.70 | 59.70 | 1.88% | 12,017 |
| Aug 12, 2026 | 59.50 | 59.60 | 58.50 | 58.60 | 58.60 | -1.51% | 13,449 |
| Aug 11, 2026 | 58.20 | 59.80 | 58.20 | 59.50 | 59.50 | 2.06% | 17,089 |