John Mattson Fastighetsföretagen AB (publ) (STO:JOMA)
Sweden · Delayed Price · Currency is SEK 58.80
+0.20 (0.34%)
Sep 9, 2026, 9:46 AM CET
STO:JOMA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 58.50 | 58.90 | 58.00 | 58.30 | 58.30 | -0.34% | 9,168 |
| Aug 7, 2026 | 58.60 | 59.10 | 58.50 | 58.50 | 58.50 | -1.02% | 9,219 |
| Aug 6, 2026 | 58.70 | 59.50 | 58.70 | 59.10 | 59.10 | 0.68% | 9,751 |
| Aug 5, 2026 | 59.00 | 59.80 | 58.70 | 58.70 | 58.70 | -0.17% | 7,796 |
| Aug 4, 2026 | 59.90 | 59.90 | 58.80 | 58.80 | 58.80 | -0.68% | 16,793 |
| Aug 3, 2026 | 59.40 | 59.80 | 58.40 | 59.20 | 59.20 | -0.84% | 10,180 |
| Jul 31, 2026 | 60.00 | 60.20 | 59.00 | 59.70 | 59.70 | -0.33% | 9,327 |
| Jul 30, 2026 | 59.30 | 60.70 | 59.20 | 59.90 | 59.90 | 0.84% | 16,645 |
| Jul 29, 2026 | 58.50 | 60.80 | 58.50 | 59.40 | 59.40 | 0.68% | 35,641 |
| Jul 28, 2026 | 58.80 | 59.00 | 58.50 | 59.00 | 59.00 | 1.90% | 10,038 |
| Jul 27, 2026 | 59.00 | 59.00 | 57.80 | 57.90 | 57.90 | -0.17% | 91,094 |
| Jul 24, 2026 | 58.10 | 58.80 | 58.00 | 58.00 | 58.00 | 0.35% | 7,098 |
| Jul 23, 2026 | 58.30 | 58.80 | 57.70 | 57.80 | 57.80 | -1.03% | 6,521 |
| Jul 22, 2026 | 58.00 | 59.00 | 57.90 | 58.40 | 58.40 | 0.86% | 36,900 |
| Jul 21, 2026 | 58.60 | 58.60 | 57.70 | 57.90 | 57.90 | -0.86% | 14,106 |
| Jul 20, 2026 | 58.20 | 58.90 | 58.20 | 58.40 | 58.40 | -0.34% | 12,400 |
| Jul 17, 2026 | 58.90 | 59.00 | 58.20 | 58.60 | 58.60 | -0.68% | 25,670 |
| Jul 16, 2026 | 59.10 | 59.70 | 59.00 | 59.00 | 59.00 | -1.01% | 4,627 |
| Jul 15, 2026 | 59.80 | 60.00 | 59.00 | 59.60 | 59.60 | 0.68% | 22,566 |
| Jul 14, 2026 | 59.60 | 59.90 | 58.90 | 59.20 | 59.20 | -0.17% | 14,171 |
| Jul 13, 2026 | 58.90 | 60.00 | 58.80 | 59.30 | 59.30 | 0.68% | 39,252 |
| Jul 10, 2026 | 59.40 | 61.90 | 58.20 | 58.90 | 58.90 | -0.84% | 41,921 |
| Jul 9, 2026 | 59.50 | 59.80 | 58.80 | 59.40 | 59.40 | 0.51% | 7,669 |
| Jul 8, 2026 | 60.20 | 60.20 | 59.10 | 59.10 | 59.10 | -1.66% | 5,930 |
| Jul 7, 2026 | 60.50 | 61.90 | 60.00 | 60.10 | 60.10 | -0.83% | 43,481 |
| Jul 6, 2026 | 60.50 | 61.60 | 60.30 | 60.60 | 60.60 | 0.17% | 28,927 |
| Jul 3, 2026 | 60.10 | 60.80 | 60.10 | 60.50 | 60.50 | 0.33% | 10,794 |
| Jul 2, 2026 | 58.10 | 60.50 | 58.10 | 60.30 | 60.30 | 3.61% | 41,158 |
| Jul 1, 2026 | 58.20 | 58.70 | 57.30 | 58.20 | 58.20 | 0.87% | 29,312 |