John Mattson Fastighetsföretagen AB (publ) (STO:JOMA)
Sweden · Delayed Price · Currency is SEK 60.70
+1.30 (2.19%)
Apr 14, 2026, 5:29 PM CET
STO:JOMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 59.80 | 60.70 | 59.50 | 60.70 | - | 2.19% | 4,237 |
| Apr 13, 2026 | 61.10 | 61.10 | 58.90 | 59.40 | 59.40 | -2.78% | 109,730 |
| Apr 10, 2026 | 60.70 | 61.60 | 60.70 | 61.10 | 61.10 | 0.66% | 1,727 |
| Apr 9, 2026 | 60.60 | 60.70 | 59.80 | 60.70 | 60.70 | -0.33% | 33,406 |
| Apr 8, 2026 | 61.10 | 61.70 | 60.60 | 60.90 | 60.90 | 1.67% | 17,515 |
| Apr 7, 2026 | 59.90 | 60.90 | 59.60 | 59.90 | 59.90 | 0.17% | 39,916 |
| Apr 2, 2026 | 60.00 | 60.60 | 59.60 | 59.80 | 59.80 | -0.99% | 20,043 |
| Apr 1, 2026 | 59.20 | 60.40 | 59.00 | 60.40 | 60.40 | 3.07% | 45,912 |
| Mar 31, 2026 | 58.00 | 58.80 | 57.20 | 58.60 | 58.60 | 1.38% | 14,982 |
| Mar 30, 2026 | 56.80 | 57.80 | 56.20 | 57.80 | 57.80 | 1.76% | 24,261 |
| Mar 27, 2026 | 57.60 | 57.80 | 56.80 | 56.80 | 56.80 | -1.39% | 285,465 |
| Mar 26, 2026 | 57.80 | 58.20 | 57.40 | 57.60 | 57.60 | -1.03% | 34,157 |
| Mar 25, 2026 | 58.80 | 60.00 | 58.20 | 58.20 | 58.20 | -0.68% | 55,226 |
| Mar 24, 2026 | 58.00 | 58.60 | 57.80 | 58.60 | 58.60 | 2.09% | 70,271 |
| Mar 23, 2026 | 58.80 | 59.00 | 57.00 | 57.40 | 57.40 | -2.71% | 36,121 |
| Mar 20, 2026 | 60.40 | 60.80 | 58.80 | 59.00 | 59.00 | -1.34% | 36,700 |
| Mar 19, 2026 | 60.80 | 60.80 | 59.80 | 59.80 | 59.80 | -1.64% | 39,462 |
| Mar 18, 2026 | 61.60 | 61.80 | 60.80 | 60.80 | 60.80 | -0.98% | 15,017 |
| Mar 17, 2026 | 61.40 | 61.60 | 61.00 | 61.40 | 61.40 | - | 10,118 |
| Mar 16, 2026 | 61.40 | 61.80 | 60.80 | 61.40 | 61.40 | - | 32,647 |
| Mar 13, 2026 | 61.40 | 61.80 | 61.20 | 61.40 | 61.40 | -0.32% | 5,170 |
| Mar 12, 2026 | 61.00 | 61.60 | 60.40 | 61.60 | 61.60 | 0.33% | 33,819 |
| Mar 11, 2026 | 62.00 | 62.00 | 61.20 | 61.40 | 61.40 | -0.65% | 9,247 |
| Mar 10, 2026 | 62.00 | 62.60 | 61.60 | 61.80 | 61.80 | 0.98% | 32,182 |
| Mar 9, 2026 | 61.60 | 62.00 | 60.60 | 61.20 | 61.20 | -1.92% | 40,214 |
| Mar 6, 2026 | 62.60 | 63.00 | 62.00 | 62.40 | 62.40 | -0.64% | 17,417 |
| Mar 5, 2026 | 62.60 | 63.20 | 62.40 | 62.80 | 62.80 | - | 14,842 |
| Mar 4, 2026 | 62.20 | 63.40 | 62.00 | 62.80 | 62.80 | 0.64% | 27,130 |
| Mar 3, 2026 | 63.20 | 63.20 | 62.20 | 62.40 | 62.40 | -1.89% | 30,559 |
| Mar 2, 2026 | 63.80 | 64.20 | 62.80 | 63.60 | 63.60 | -1.24% | 20,923 |
| Feb 27, 2026 | 64.00 | 65.00 | 64.00 | 64.40 | 64.40 | - | 17,703 |
| Feb 26, 2026 | 63.20 | 64.40 | 63.20 | 64.40 | 64.40 | 1.90% | 14,207 |
| Feb 25, 2026 | 63.00 | 63.40 | 62.60 | 63.20 | 63.20 | 0.64% | 7,979 |
| Feb 24, 2026 | 63.40 | 64.00 | 62.60 | 62.80 | 62.80 | -0.95% | 24,791 |
| Feb 23, 2026 | 65.40 | 65.40 | 63.20 | 63.40 | 63.40 | -2.46% | 16,010 |
| Feb 20, 2026 | 63.40 | 66.00 | 63.40 | 65.00 | 65.00 | 2.20% | 26,233 |
| Feb 19, 2026 | 62.40 | 63.60 | 61.80 | 63.60 | 63.60 | 1.92% | 32,165 |
| Feb 18, 2026 | 62.80 | 63.00 | 62.20 | 62.40 | 62.40 | -1.27% | 9,219 |
| Feb 17, 2026 | 61.80 | 63.40 | 61.60 | 63.20 | 63.20 | 1.94% | 29,468 |
| Feb 16, 2026 | 62.60 | 63.40 | 62.00 | 62.00 | 62.00 | -1.59% | 82,052 |
| Feb 13, 2026 | 64.80 | 64.80 | 63.00 | 63.00 | 63.00 | -2.17% | 36,427 |
| Feb 12, 2026 | 66.60 | 66.60 | 64.40 | 64.40 | 64.40 | -2.13% | 48,293 |
| Feb 11, 2026 | 66.80 | 66.80 | 65.60 | 65.80 | 65.80 | -1.20% | 18,999 |
| Feb 10, 2026 | 66.00 | 66.80 | 65.60 | 66.60 | 66.60 | 1.52% | 37,301 |
| Feb 9, 2026 | 66.40 | 66.80 | 65.00 | 65.60 | 65.60 | -1.50% | 43,427 |
| Feb 6, 2026 | 65.60 | 66.60 | 65.00 | 66.60 | 66.60 | 1.52% | 12,122 |
| Feb 5, 2026 | 65.20 | 65.80 | 64.80 | 65.60 | 65.60 | 0.31% | 31,472 |
| Feb 4, 2026 | 66.00 | 66.20 | 65.20 | 65.40 | 65.40 | - | 20,663 |
| Feb 3, 2026 | 66.00 | 66.20 | 65.00 | 65.40 | 65.40 | -0.91% | 14,303 |
| Feb 2, 2026 | 66.00 | 66.40 | 65.20 | 66.00 | 66.00 | - | 19,766 |