John Mattson Fastighetsforetagen AB JOMA
OMXSTO · Sweden · Finance
SEK 55.70+0.90 (+1.64%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 55.70 | +1.64% | SEK 54.10 | SEK 56.00 | SEK 54.10 | 26.45K |
| 2026-09-30 | SEK 54.80 | -1.62% | SEK 55.90 | SEK 55.90 | SEK 54.20 | 13.89K |
| 2026-09-29 | SEK 55.70 | -0.89% | SEK 56.30 | SEK 56.30 | SEK 55.20 | 13.03K |
| 2026-09-28 | SEK 56.20 | -0.18% | SEK 56.20 | SEK 56.30 | SEK 55.80 | 4.18K |
| 2026-09-25 | SEK 56.30 | +0.54% | SEK 56.30 | SEK 56.50 | SEK 55.70 | 11.01K |
| 2026-09-24 | SEK 56.00 | -0.71% | SEK 57.10 | SEK 57.10 | SEK 55.80 | 23.48K |
| 2026-09-23 | SEK 56.40 | -1.74% | SEK 57.40 | SEK 57.40 | SEK 56.40 | 46.77K |
| 2026-09-22 | SEK 57.40 | +1.95% | SEK 56.30 | SEK 57.40 | SEK 56.30 | 9.87K |
| 2026-09-21 | SEK 56.30 | +0.54% | SEK 56.00 | SEK 56.60 | SEK 56.00 | 15.87K |
| 2026-09-18 | SEK 56.00 | -1.75% | SEK 57.00 | SEK 57.00 | SEK 56.00 | 28.77K |
| 2026-09-17 | SEK 57.00 | -0.87% | SEK 57.70 | SEK 58.10 | SEK 56.80 | 13.42K |
| 2026-09-16 | SEK 57.50 | +1.05% | SEK 57.00 | SEK 57.50 | SEK 57.00 | 8.85K |
| 2026-09-15 | SEK 56.90 | 0.00% | SEK 57.00 | SEK 57.40 | SEK 56.60 | 10.06K |
| 2026-09-14 | SEK 56.90 | -2.57% | SEK 59.10 | SEK 59.10 | SEK 56.90 | 29.31K |
| 2026-09-11 | SEK 58.40 | -1.02% | SEK 58.50 | SEK 58.90 | SEK 58.40 | 7.67K |
| 2026-09-10 | SEK 59.00 | 0.00% | SEK 59.00 | SEK 59.20 | SEK 58.80 | 7.70K |
| 2026-09-09 | SEK 59.00 | +0.68% | SEK 58.30 | SEK 59.60 | SEK 58.10 | 85.64K |
| 2026-09-08 | SEK 58.60 | -1.18% | SEK 58.00 | SEK 59.60 | SEK 58.00 | 22.27K |
| 2026-09-07 | SEK 59.30 | -0.34% | SEK 59.50 | SEK 59.80 | SEK 59.00 | 10.98K |
| 2026-09-04 | SEK 59.50 | +1.36% | SEK 58.50 | SEK 59.80 | SEK 58.00 | 49.35K |
| 2026-09-03 | SEK 58.70 | -0.34% | SEK 59.00 | SEK 59.00 | SEK 58.70 | 52.83K |
| 2026-09-02 | SEK 58.90 | +0.34% | SEK 58.50 | SEK 58.90 | SEK 58.50 | 6.83K |
| 2026-09-01 | SEK 58.70 | -1.84% | SEK 60.00 | SEK 60.60 | SEK 58.50 | 23.43K |
| 2026-08-31 | SEK 59.80 | +2.05% | SEK 58.80 | SEK 59.90 | SEK 58.70 | 98.97K |
| 2026-08-28 | SEK 58.60 | +0.17% | SEK 58.70 | SEK 59.10 | SEK 58.50 | 4.48K |
| 2026-08-27 | SEK 58.50 | 0.00% | SEK 58.60 | SEK 59.10 | SEK 58.50 | 6.72K |
| 2026-08-26 | SEK 58.50 | -1.02% | SEK 58.90 | SEK 59.30 | SEK 58.40 | 12.61K |
| 2026-08-25 | SEK 59.10 | +0.34% | SEK 59.00 | SEK 59.30 | SEK 58.50 | 9.03K |
| 2026-08-24 | SEK 58.90 | +0.34% | SEK 58.40 | SEK 58.90 | SEK 58.40 | 6.97K |
| 2026-08-21 | SEK 58.70 | +0.17% | SEK 58.80 | SEK 59.00 | SEK 58.40 | 9.37K |
| 2026-08-20 | SEK 58.60 | 0.00% | SEK 58.70 | SEK 58.70 | SEK 58.40 | 8.11K |
| 2026-08-19 | SEK 58.60 | -0.17% | SEK 58.90 | SEK 59.00 | SEK 58.60 | 15.47K |
| 2026-08-18 | SEK 58.70 | +0.69% | SEK 58.40 | SEK 58.80 | SEK 58.30 | 11.76K |
| 2026-08-17 | SEK 58.30 | -2.67% | SEK 59.90 | SEK 59.90 | SEK 58.10 | 23.83K |
| 2026-08-14 | SEK 59.90 | +0.34% | SEK 59.70 | SEK 60.00 | SEK 59.60 | 7.30K |
| 2026-08-13 | SEK 59.70 | +1.88% | SEK 58.40 | SEK 59.70 | SEK 58.30 | 12.02K |
| 2026-08-12 | SEK 58.60 | -1.51% | SEK 59.50 | SEK 59.60 | SEK 58.50 | 13.45K |
| 2026-08-11 | SEK 59.50 | +2.06% | SEK 58.20 | SEK 59.80 | SEK 58.20 | 17.09K |
| 2026-08-10 | SEK 58.30 | -0.34% | SEK 58.50 | SEK 58.90 | SEK 58.00 | 9.17K |
| 2026-08-07 | SEK 58.50 | -1.02% | SEK 58.60 | SEK 59.10 | SEK 58.50 | 9.22K |
| 2026-08-06 | SEK 59.10 | +0.68% | SEK 58.70 | SEK 59.50 | SEK 58.70 | 9.75K |
| 2026-08-05 | SEK 58.70 | -0.17% | SEK 59.00 | SEK 59.80 | SEK 58.70 | 7.80K |
| 2026-08-04 | SEK 58.80 | -0.68% | SEK 59.90 | SEK 59.90 | SEK 58.80 | 16.79K |
| 2026-08-03 | SEK 59.20 | -0.84% | SEK 59.40 | SEK 59.80 | SEK 58.40 | 10.18K |
| 2026-07-31 | SEK 59.70 | -0.33% | SEK 60.00 | SEK 60.20 | SEK 59.00 | 9.33K |
| 2026-07-30 | SEK 59.90 | +0.84% | SEK 59.30 | SEK 60.70 | SEK 59.20 | 16.65K |
| 2026-07-29 | SEK 59.40 | +0.68% | SEK 58.50 | SEK 60.80 | SEK 58.50 | 35.64K |
| 2026-07-28 | SEK 59.00 | +1.90% | SEK 58.80 | SEK 59.00 | SEK 58.50 | 10.04K |
| 2026-07-27 | SEK 57.90 | -0.17% | SEK 59.00 | SEK 59.00 | SEK 57.80 | 91.06K |
| 2026-07-24 | SEK 58.00 | +0.35% | SEK 58.10 | SEK 58.80 | SEK 58.00 | 6.97K |
| 2026-07-23 | SEK 57.80 | -1.03% | SEK 58.30 | SEK 58.80 | SEK 57.70 | 6.52K |
| 2026-07-22 | SEK 58.40 | +0.86% | SEK 58.00 | SEK 59.00 | SEK 57.90 | 36.80K |
| 2026-07-21 | SEK 57.90 | -0.86% | SEK 58.60 | SEK 58.60 | SEK 57.70 | 14.11K |
| 2026-07-20 | SEK 58.40 | -0.34% | SEK 58.20 | SEK 58.90 | SEK 58.20 | 12.51K |
| 2026-07-17 | SEK 58.60 | -0.68% | SEK 58.90 | SEK 59.00 | SEK 58.20 | 25.67K |
| 2026-07-16 | SEK 59.00 | -1.01% | SEK 59.10 | SEK 59.70 | SEK 59.00 | 4.63K |
| 2026-07-15 | SEK 59.60 | +0.68% | SEK 59.80 | SEK 60.00 | SEK 59.00 | 22.57K |
| 2026-07-14 | SEK 59.20 | -0.17% | SEK 59.60 | SEK 59.90 | SEK 58.90 | 14.02K |
| 2026-07-13 | SEK 59.30 | +0.68% | SEK 58.90 | SEK 60.00 | SEK 58.80 | 39.25K |
| 2026-07-10 | SEK 58.90 | -0.84% | SEK 59.40 | SEK 61.90 | SEK 58.20 | 41.92K |
| 2026-07-09 | SEK 59.40 | +0.51% | SEK 59.50 | SEK 59.80 | SEK 58.80 | 7.67K |
| 2026-07-08 | SEK 59.10 | -1.66% | SEK 60.20 | SEK 60.20 | SEK 59.10 | 5.93K |
| 2026-07-07 | SEK 60.10 | -0.83% | SEK 60.50 | SEK 61.90 | SEK 60.00 | 43.48K |
| 2026-07-06 | SEK 60.60 | +0.17% | SEK 60.50 | SEK 61.60 | SEK 60.30 | 28.93K |
| 2026-07-03 | SEK 60.50 | +0.33% | SEK 60.10 | SEK 60.80 | SEK 60.10 | 10.79K |
| 2026-07-02 | SEK 60.30 | +3.61% | SEK 58.10 | SEK 60.50 | SEK 58.10 | 41.15K |
| 2026-07-01 | SEK 58.20 | +0.87% | SEK 58.20 | SEK 58.70 | SEK 57.30 | 29.31K |
| 2026-06-30 | SEK 57.70 | +0.87% | SEK 57.00 | SEK 58.00 | SEK 56.90 | 56.62K |
| 2026-06-29 | SEK 57.20 | -0.87% | SEK 57.20 | SEK 57.90 | SEK 56.80 | 6.01K |
| 2026-06-26 | SEK 57.70 | +0.35% | SEK 57.20 | SEK 58.30 | SEK 56.70 | 36.19K |
| 2026-06-25 | SEK 57.50 | +0.70% | SEK 57.90 | SEK 58.00 | SEK 57.10 | 6.91K |
| 2026-06-24 | SEK 57.10 | +0.35% | SEK 57.30 | SEK 57.90 | SEK 56.50 | 66.20K |
| 2026-06-23 | SEK 56.90 | -0.35% | SEK 57.10 | SEK 57.50 | SEK 56.90 | 21.46K |
| 2026-06-22 | SEK 57.10 | -0.17% | SEK 57.40 | SEK 57.90 | SEK 57.00 | 45.03K |
| 2026-06-18 | SEK 57.20 | -0.17% | SEK 56.90 | SEK 57.30 | SEK 56.90 | 6.72K |
| 2026-06-17 | SEK 57.30 | -1.21% | SEK 58.40 | SEK 58.50 | SEK 57.20 | 32.01K |
| 2026-06-16 | SEK 58.00 | -0.51% | SEK 58.30 | SEK 58.90 | SEK 57.70 | 17.72K |
| 2026-06-15 | SEK 58.30 | -1.02% | SEK 60.50 | SEK 60.50 | SEK 58.20 | 22.27K |
| 2026-06-12 | SEK 58.90 | -0.17% | SEK 59.50 | SEK 59.50 | SEK 58.80 | 16.05K |
| 2026-06-11 | SEK 59.00 | -1.67% | SEK 59.90 | SEK 59.90 | SEK 58.70 | 11.27K |
| 2026-06-10 | SEK 60.00 | +0.84% | SEK 59.60 | SEK 60.20 | SEK 59.30 | 4.80K |
| 2026-06-09 | SEK 59.50 | +0.17% | SEK 59.20 | SEK 60.30 | SEK 59.10 | 422.44K |
| 2026-06-08 | SEK 59.40 | +1.54% | SEK 59.30 | SEK 59.60 | SEK 58.40 | 67.18K |
| 2026-06-05 | SEK 58.50 | -1.02% | SEK 59.20 | SEK 60.00 | SEK 58.50 | 64.06K |
| 2026-06-04 | SEK 59.10 | +0.34% | SEK 59.20 | SEK 60.60 | SEK 59.10 | 19.64K |
| 2026-06-03 | SEK 58.90 | -1.51% | SEK 59.80 | SEK 59.90 | SEK 58.80 | 143.25K |
| 2026-06-02 | SEK 59.80 | +0.34% | SEK 60.40 | SEK 60.80 | SEK 59.70 | 30.05K |
| 2026-06-01 | SEK 59.60 | -1.32% | SEK 61.60 | SEK 61.90 | SEK 59.60 | 23.72K |
| 2026-05-29 | SEK 60.40 | -0.17% | SEK 60.50 | SEK 61.50 | SEK 60.10 | 30.40K |
| 2026-05-28 | SEK 60.50 | -0.33% | SEK 60.70 | SEK 61.30 | SEK 60.00 | 28.59K |