FM Mattsson Class B FMM_B
OMXSTO · Sweden · Producer Manufacturing
SEK 119.50-3.50 (-2.85%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 123.00 | +3.80% | SEK 120.00 | SEK 125.00 | SEK 119.00 | 34.12K |
| 2026-09-29 | SEK 118.50 | -1.25% | SEK 121.50 | SEK 122.50 | SEK 117.50 | 13.69K |
| 2026-09-28 | SEK 120.00 | +1.27% | SEK 119.00 | SEK 121.00 | SEK 115.50 | 24.78K |
| 2026-09-25 | SEK 118.50 | +7.73% | SEK 111.00 | SEK 119.00 | SEK 111.00 | 18.55K |
| 2026-09-24 | SEK 110.00 | +0.46% | SEK 110.00 | SEK 113.50 | SEK 107.00 | 16.46K |
| 2026-09-23 | SEK 109.50 | -4.37% | SEK 117.00 | SEK 117.00 | SEK 109.50 | 12.03K |
| 2026-09-22 | SEK 114.50 | 0.00% | SEK 116.50 | SEK 118.00 | SEK 114.50 | 11.66K |
| 2026-09-21 | SEK 114.50 | -0.43% | SEK 115.50 | SEK 118.50 | SEK 114.00 | 16.18K |
| 2026-09-18 | SEK 115.00 | +2.68% | SEK 119.50 | SEK 119.50 | SEK 112.50 | 16.67K |
| 2026-09-17 | SEK 112.00 | +2.28% | SEK 110.00 | SEK 112.00 | SEK 109.00 | 10.10K |
| 2026-09-16 | SEK 109.50 | +2.82% | SEK 105.50 | SEK 111.50 | SEK 105.50 | 9.89K |
| 2026-09-15 | SEK 106.50 | 0.00% | SEK 107.00 | SEK 108.00 | SEK 104.00 | 5.34K |
| 2026-09-14 | SEK 106.50 | +0.95% | SEK 105.00 | SEK 107.50 | SEK 102.50 | 6.80K |
| 2026-09-11 | SEK 105.50 | -1.86% | SEK 108.00 | SEK 110.00 | SEK 104.00 | 7.15K |
| 2026-09-10 | SEK 107.50 | -1.83% | SEK 109.50 | SEK 112.00 | SEK 107.00 | 11.70K |
| 2026-09-09 | SEK 109.50 | -0.45% | SEK 110.00 | SEK 110.00 | SEK 107.00 | 8.41K |
| 2026-09-08 | SEK 110.00 | -0.90% | SEK 110.00 | SEK 110.00 | SEK 107.00 | 9.08K |
| 2026-09-07 | SEK 111.00 | +6.73% | SEK 103.00 | SEK 111.00 | SEK 103.00 | 26.49K |
| 2026-09-04 | SEK 104.00 | -0.95% | SEK 105.50 | SEK 106.00 | SEK 102.00 | 11.02K |
| 2026-09-03 | SEK 105.00 | -1.41% | SEK 106.50 | SEK 108.00 | SEK 101.50 | 24.29K |
| 2026-09-02 | SEK 106.50 | +4.41% | SEK 102.00 | SEK 108.00 | SEK 99.20 | 28.28K |
| 2026-09-01 | SEK 102.00 | -0.49% | SEK 103.50 | SEK 107.00 | SEK 100.00 | 32.37K |
| 2026-08-31 | SEK 102.50 | +0.49% | SEK 101.50 | SEK 105.00 | SEK 101.00 | 20.91K |
| 2026-08-28 | SEK 102.00 | +3.45% | SEK 99.80 | SEK 104.00 | SEK 98.20 | 21.93K |
| 2026-08-27 | SEK 98.60 | +4.01% | SEK 94.60 | SEK 99.60 | SEK 94.60 | 24.83K |
| 2026-08-26 | SEK 94.80 | 0.00% | SEK 95.00 | SEK 95.00 | SEK 93.60 | 15.89K |
| 2026-08-25 | SEK 94.80 | +0.42% | SEK 95.00 | SEK 95.00 | SEK 94.60 | 14.07K |
| 2026-08-24 | SEK 94.40 | -0.63% | SEK 95.60 | SEK 95.60 | SEK 92.80 | 25.82K |
| 2026-08-21 | SEK 95.00 | +6.03% | SEK 93.20 | SEK 96.60 | SEK 93.20 | 62.71K |
| 2026-08-20 | SEK 89.60 | +2.52% | SEK 87.40 | SEK 89.60 | SEK 87.20 | 9.64K |
| 2026-08-19 | SEK 87.40 | -0.23% | SEK 86.00 | SEK 88.20 | SEK 86.00 | 6.47K |
| 2026-08-18 | SEK 87.60 | -0.90% | SEK 88.60 | SEK 88.60 | SEK 86.40 | 7.33K |
| 2026-08-17 | SEK 88.40 | -2.00% | SEK 90.40 | SEK 90.40 | SEK 88.00 | 13.75K |
| 2026-08-14 | SEK 90.20 | -3.43% | SEK 92.00 | SEK 92.00 | SEK 89.20 | 10.99K |
| 2026-08-13 | SEK 93.40 | +4.71% | SEK 89.20 | SEK 94.00 | SEK 89.20 | 9.48K |
| 2026-08-12 | SEK 89.20 | -1.11% | SEK 90.20 | SEK 92.20 | SEK 89.20 | 5.07K |
| 2026-08-11 | SEK 90.20 | -1.31% | SEK 93.20 | SEK 94.00 | SEK 89.40 | 12.29K |
| 2026-08-10 | SEK 91.40 | -3.38% | SEK 94.60 | SEK 97.00 | SEK 90.40 | 19.70K |
| 2026-08-07 | SEK 94.60 | -1.05% | SEK 94.00 | SEK 95.60 | SEK 92.00 | 11.43K |
| 2026-08-06 | SEK 95.60 | +8.14% | SEK 88.00 | SEK 97.00 | SEK 87.00 | 27.70K |
| 2026-08-05 | SEK 88.40 | +0.91% | SEK 87.80 | SEK 89.00 | SEK 86.20 | 131.85K |
| 2026-08-04 | SEK 87.60 | +4.29% | SEK 84.20 | SEK 89.00 | SEK 84.20 | 28.66K |
| 2026-08-03 | SEK 84.00 | -0.47% | SEK 84.40 | SEK 85.00 | SEK 83.20 | 12.28K |
| 2026-07-31 | SEK 84.40 | 0.00% | SEK 82.80 | SEK 84.40 | SEK 82.80 | 6.20K |
| 2026-07-30 | SEK 84.40 | -0.94% | SEK 85.00 | SEK 86.40 | SEK 81.60 | 11.57K |
| 2026-07-29 | SEK 85.20 | +0.95% | SEK 84.80 | SEK 89.20 | SEK 84.60 | 21.36K |
| 2026-07-28 | SEK 84.40 | +9.33% | SEK 77.20 | SEK 84.60 | SEK 75.40 | 23.25K |
| 2026-07-27 | SEK 77.20 | -0.77% | SEK 76.40 | SEK 78.80 | SEK 75.00 | 3.28K |
| 2026-07-24 | SEK 77.80 | +1.83% | SEK 77.80 | SEK 79.00 | SEK 75.80 | 6.83K |
| 2026-07-23 | SEK 76.40 | -4.26% | SEK 79.80 | SEK 79.80 | SEK 76.40 | 987 |
| 2026-07-22 | SEK 79.80 | +2.84% | SEK 77.00 | SEK 79.80 | SEK 77.00 | 3.77K |
| 2026-07-21 | SEK 77.60 | -2.02% | SEK 79.40 | SEK 80.00 | SEK 77.60 | 2.87K |
| 2026-07-20 | SEK 79.20 | +0.25% | SEK 79.00 | SEK 79.60 | SEK 78.40 | 3.13K |
| 2026-07-17 | SEK 79.00 | +0.77% | SEK 77.60 | SEK 79.80 | SEK 76.80 | 4.75K |
| 2026-07-16 | SEK 78.40 | 0.00% | SEK 78.80 | SEK 79.20 | SEK 76.40 | 3.79K |
| 2026-07-15 | SEK 78.40 | +3.16% | SEK 76.20 | SEK 78.80 | SEK 75.40 | 7.04K |
| 2026-07-14 | SEK 76.00 | -2.81% | SEK 78.40 | SEK 78.80 | SEK 76.00 | 5.52K |
| 2026-07-13 | SEK 78.20 | 0.00% | SEK 79.00 | SEK 79.20 | SEK 77.40 | 2.75K |
| 2026-07-10 | SEK 78.20 | +0.26% | SEK 77.40 | SEK 79.80 | SEK 77.40 | 4.36K |
| 2026-07-09 | SEK 78.00 | +4.00% | SEK 75.00 | SEK 78.80 | SEK 73.80 | 6.04K |
| 2026-07-08 | SEK 75.00 | -0.79% | SEK 73.80 | SEK 75.40 | SEK 73.60 | 1.98K |
| 2026-07-07 | SEK 75.60 | +0.53% | SEK 75.00 | SEK 75.60 | SEK 74.00 | 7.31K |
| 2026-07-06 | SEK 75.20 | -3.59% | SEK 78.00 | SEK 78.20 | SEK 74.60 | 13.43K |
| 2026-07-03 | SEK 78.00 | +4.84% | SEK 74.20 | SEK 78.60 | SEK 74.20 | 8.74K |
| 2026-07-02 | SEK 74.40 | +1.36% | SEK 73.20 | SEK 75.60 | SEK 72.40 | 6.30K |
| 2026-07-01 | SEK 73.40 | 0.00% | SEK 72.60 | SEK 74.00 | SEK 72.20 | 8.65K |
| 2026-06-30 | SEK 73.40 | +0.27% | SEK 73.40 | SEK 75.00 | SEK 73.40 | 8.03K |
| 2026-06-29 | SEK 73.20 | -1.61% | SEK 75.60 | SEK 76.60 | SEK 73.20 | 10.52K |
| 2026-06-26 | SEK 74.40 | -1.85% | SEK 75.60 | SEK 75.80 | SEK 74.00 | 6.37K |
| 2026-06-25 | SEK 75.80 | -4.05% | SEK 78.20 | SEK 80.00 | SEK 75.70 | 9.84K |
| 2026-06-24 | SEK 79.00 | +3.13% | SEK 76.00 | SEK 79.00 | SEK 76.00 | 8.36K |
| 2026-06-23 | SEK 76.60 | +0.79% | SEK 74.80 | SEK 76.60 | SEK 74.60 | 4.11K |
| 2026-06-22 | SEK 76.00 | +2.70% | SEK 74.60 | SEK 76.20 | SEK 74.00 | 10.73K |
| 2026-06-18 | SEK 74.00 | -3.90% | SEK 76.00 | SEK 76.40 | SEK 74.00 | 11.51K |
| 2026-06-17 | SEK 77.00 | -0.77% | SEK 78.00 | SEK 78.00 | SEK 76.00 | 8.87K |
| 2026-06-16 | SEK 77.60 | +6.59% | SEK 74.20 | SEK 77.80 | SEK 74.20 | 32.06K |
| 2026-06-15 | SEK 72.80 | +2.82% | SEK 70.20 | SEK 75.80 | SEK 69.80 | 33.88K |
| 2026-06-12 | SEK 70.80 | -1.94% | SEK 69.00 | SEK 71.20 | SEK 68.80 | 27.21K |
| 2026-06-11 | SEK 72.20 | +0.28% | SEK 71.00 | SEK 72.40 | SEK 70.80 | 3.58K |
| 2026-06-10 | SEK 72.00 | +0.28% | SEK 72.80 | SEK 72.80 | SEK 70.80 | 3.43K |
| 2026-06-09 | SEK 71.80 | -0.55% | SEK 72.20 | SEK 73.00 | SEK 71.00 | 3.76K |
| 2026-06-08 | SEK 72.20 | +0.28% | SEK 71.80 | SEK 72.20 | SEK 70.20 | 13.22K |
| 2026-06-05 | SEK 72.00 | -2.17% | SEK 73.80 | SEK 73.80 | SEK 71.80 | 10.21K |
| 2026-06-04 | SEK 73.60 | +2.51% | SEK 71.80 | SEK 73.80 | SEK 70.80 | 21.37K |
| 2026-06-03 | SEK 71.80 | -0.28% | SEK 71.80 | SEK 74.00 | SEK 70.40 | 28.49K |
| 2026-06-02 | SEK 72.00 | -1.91% | SEK 73.00 | SEK 74.20 | SEK 71.80 | 36.08K |
| 2026-06-01 | SEK 73.40 | -6.14% | SEK 75.00 | SEK 76.80 | SEK 73.00 | 75.14K |
| 2026-05-29 | SEK 78.20 | -1.26% | SEK 79.40 | SEK 79.40 | SEK 75.00 | 57.39K |
| 2026-05-28 | SEK 79.20 | -1.74% | SEK 82.00 | SEK 82.00 | SEK 78.40 | 11.02K |
| 2026-05-27 | SEK 80.60 | +0.25% | SEK 80.20 | SEK 82.00 | SEK 80.00 | 15.76K |