John Mattson Fastighetsföretagen AB (publ) (STO:JOMA)
Sweden · Delayed Price · Currency is SEK 60.50
+0.20 (0.33%)
May 7, 2026, 1:36 PM CET
STO:JOMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 58.80 | 60.90 | 58.80 | 60.30 | - | 2.73% | 31,036 |
| May 5, 2026 | 58.40 | 59.20 | 58.40 | 58.70 | 58.70 | 1.03% | 15,623 |
| May 4, 2026 | 59.20 | 59.20 | 58.10 | 58.10 | 58.10 | -1.36% | 169,025 |
| Apr 30, 2026 | 59.50 | 59.70 | 58.70 | 58.90 | 58.90 | -0.17% | 22,431 |
| Apr 29, 2026 | 60.60 | 60.60 | 59.00 | 59.00 | 59.00 | -0.17% | 25,421 |
| Apr 28, 2026 | 59.60 | 59.60 | 58.70 | 59.10 | 59.10 | -0.84% | 255,334 |
| Apr 27, 2026 | 58.90 | 60.00 | 58.90 | 59.60 | 59.60 | 1.02% | 106,073 |
| Apr 24, 2026 | 60.90 | 61.10 | 58.60 | 59.00 | 59.00 | -3.12% | 31,964 |
| Apr 23, 2026 | 60.00 | 61.70 | 60.00 | 60.90 | 60.65 | 1.50% | 27,424 |
| Apr 22, 2026 | 60.00 | 61.40 | 60.00 | 60.00 | 59.75 | -0.99% | 8,176 |
| Apr 21, 2026 | 61.10 | 61.40 | 60.60 | 60.60 | 60.35 | -0.82% | 13,899 |
| Apr 20, 2026 | 61.10 | 61.90 | 61.10 | 61.10 | 60.85 | -1.45% | 10,178 |
| Apr 17, 2026 | 61.30 | 62.50 | 60.70 | 62.00 | 61.75 | 2.31% | 26,897 |
| Apr 16, 2026 | 60.90 | 61.30 | 59.90 | 60.60 | 60.35 | 0.50% | 15,798 |
| Apr 15, 2026 | 61.40 | 61.40 | 60.20 | 60.30 | 60.05 | -0.66% | 10,029 |
| Apr 14, 2026 | 59.80 | 60.90 | 59.50 | 60.70 | 60.45 | 2.19% | 10,879 |
| Apr 13, 2026 | 61.10 | 61.10 | 58.90 | 59.40 | 59.16 | -2.78% | 109,730 |
| Apr 10, 2026 | 60.70 | 61.60 | 60.70 | 61.10 | 60.85 | 0.66% | 1,727 |
| Apr 9, 2026 | 60.60 | 60.70 | 59.80 | 60.70 | 60.45 | -0.33% | 33,406 |
| Apr 8, 2026 | 61.10 | 61.70 | 60.60 | 60.90 | 60.65 | 1.67% | 17,515 |
| Apr 7, 2026 | 59.90 | 60.90 | 59.60 | 59.90 | 59.65 | 0.17% | 39,916 |
| Apr 2, 2026 | 60.00 | 60.60 | 59.60 | 59.80 | 59.55 | -0.99% | 20,043 |
| Apr 1, 2026 | 59.20 | 60.40 | 59.00 | 60.40 | 60.15 | 3.07% | 45,912 |
| Mar 31, 2026 | 58.00 | 58.80 | 57.20 | 58.60 | 58.36 | 1.38% | 14,982 |
| Mar 30, 2026 | 56.80 | 57.80 | 56.20 | 57.80 | 57.56 | 1.76% | 24,261 |
| Mar 27, 2026 | 57.60 | 57.80 | 56.80 | 56.80 | 56.57 | -1.39% | 285,465 |
| Mar 26, 2026 | 57.80 | 58.20 | 57.40 | 57.60 | 57.36 | -1.03% | 34,157 |
| Mar 25, 2026 | 58.80 | 60.00 | 58.20 | 58.20 | 57.96 | -0.68% | 55,226 |
| Mar 24, 2026 | 58.00 | 58.60 | 57.80 | 58.60 | 58.36 | 2.09% | 70,271 |
| Mar 23, 2026 | 58.80 | 59.00 | 57.00 | 57.40 | 57.16 | -2.71% | 36,121 |
| Mar 20, 2026 | 60.40 | 60.80 | 58.80 | 59.00 | 58.76 | -1.34% | 36,700 |
| Mar 19, 2026 | 60.80 | 60.80 | 59.80 | 59.80 | 59.55 | -1.64% | 39,462 |
| Mar 18, 2026 | 61.60 | 61.80 | 60.80 | 60.80 | 60.55 | -0.98% | 15,017 |
| Mar 17, 2026 | 61.40 | 61.60 | 61.00 | 61.40 | 61.15 | - | 10,118 |
| Mar 16, 2026 | 61.40 | 61.80 | 60.80 | 61.40 | 61.15 | - | 35,227 |
| Mar 13, 2026 | 61.40 | 61.80 | 61.20 | 61.40 | 61.15 | -0.32% | 5,170 |
| Mar 12, 2026 | 61.00 | 61.60 | 60.40 | 61.60 | 61.35 | 0.33% | 33,819 |
| Mar 11, 2026 | 62.00 | 62.00 | 61.20 | 61.40 | 61.15 | -0.65% | 9,247 |
| Mar 10, 2026 | 62.00 | 62.60 | 61.60 | 61.80 | 61.55 | 0.98% | 32,182 |
| Mar 9, 2026 | 61.60 | 62.00 | 60.60 | 61.20 | 60.95 | -1.92% | 40,214 |
| Mar 6, 2026 | 62.60 | 63.00 | 62.00 | 62.40 | 62.14 | -0.64% | 17,417 |
| Mar 5, 2026 | 62.60 | 63.20 | 62.40 | 62.80 | 62.54 | - | 14,842 |
| Mar 4, 2026 | 62.20 | 63.40 | 62.00 | 62.80 | 62.54 | 0.64% | 27,130 |
| Mar 3, 2026 | 63.20 | 63.20 | 62.20 | 62.40 | 62.14 | -1.89% | 30,559 |
| Mar 2, 2026 | 63.80 | 64.20 | 62.80 | 63.60 | 63.34 | -1.24% | 27,081 |
| Feb 27, 2026 | 64.00 | 65.00 | 64.00 | 64.40 | 64.14 | - | 17,703 |
| Feb 26, 2026 | 63.20 | 64.40 | 63.20 | 64.40 | 64.14 | 1.90% | 14,207 |
| Feb 25, 2026 | 63.00 | 63.40 | 62.60 | 63.20 | 62.94 | 0.64% | 7,979 |
| Feb 24, 2026 | 63.40 | 64.00 | 62.60 | 62.80 | 62.54 | -0.95% | 25,978 |
| Feb 23, 2026 | 65.40 | 65.40 | 63.20 | 63.40 | 63.14 | -2.46% | 16,010 |