FM Mattsson AB (publ) (STO:FMM.B)
Sweden
· Delayed Price · Currency is SEK 86.60
-2.00 (-2.26%)
At close: Mar 6, 2026
FM Mattsson AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 87.20 | 88.40 | 85.00 | 86.60 | 86.60 | -2.26% | 14,777 |
| Mar 5, 2026 | 83.00 | 90.60 | 83.00 | 88.60 | 88.60 | 6.75% | 37,664 |
| Mar 4, 2026 | 83.60 | 84.40 | 80.80 | 83.00 | 83.00 | -1.89% | 19,463 |
| Mar 3, 2026 | 84.80 | 86.00 | 81.80 | 84.60 | 84.60 | -1.63% | 45,680 |
| Mar 2, 2026 | 79.00 | 90.80 | 79.00 | 86.00 | 86.00 | 7.77% | 89,582 |
| Feb 27, 2026 | 75.80 | 79.80 | 74.40 | 79.80 | 79.80 | 5.00% | 36,980 |
| Feb 26, 2026 | 76.00 | 76.00 | 74.80 | 76.00 | 76.00 | 0.53% | 10,790 |
| Feb 25, 2026 | 75.80 | 76.00 | 74.60 | 75.60 | 75.60 | - | 10,045 |
| Feb 24, 2026 | 75.00 | 76.00 | 73.40 | 75.60 | 75.60 | 1.34% | 10,760 |
| Feb 23, 2026 | 75.60 | 77.00 | 74.00 | 74.60 | 74.60 | -1.06% | 31,675 |
| Feb 20, 2026 | 76.00 | 79.60 | 73.00 | 75.40 | 75.40 | 1.07% | 25,251 |
| Feb 19, 2026 | 75.00 | 75.00 | 72.60 | 74.60 | 74.60 | 0.27% | 16,210 |
| Feb 18, 2026 | 73.00 | 76.00 | 73.00 | 74.40 | 74.40 | 1.92% | 15,726 |
| Feb 17, 2026 | 67.00 | 73.40 | 67.00 | 73.00 | 73.00 | 10.94% | 37,941 |
| Feb 16, 2026 | 67.00 | 68.40 | 65.00 | 65.80 | 65.80 | -1.79% | 12,571 |
| Feb 13, 2026 | 67.40 | 68.60 | 66.20 | 67.00 | 67.00 | -0.89% | 9,951 |
| Feb 12, 2026 | 66.00 | 70.40 | 66.00 | 67.60 | 67.60 | 0.90% | 17,272 |
| Feb 11, 2026 | 67.40 | 69.00 | 66.60 | 67.00 | 67.00 | -1.76% | 5,925 |
| Feb 10, 2026 | 70.20 | 70.80 | 67.80 | 68.20 | 68.20 | -2.85% | 11,815 |
| Feb 9, 2026 | 67.40 | 70.20 | 66.00 | 70.20 | 70.20 | 4.15% | 12,264 |
| Feb 6, 2026 | 67.60 | 68.40 | 65.00 | 67.40 | 67.40 | 0.30% | 8,489 |
| Feb 5, 2026 | 67.60 | 68.00 | 66.00 | 67.20 | 67.20 | - | 5,636 |
| Feb 4, 2026 | 68.60 | 69.40 | 66.00 | 67.20 | 67.20 | -1.47% | 338,813 |
| Feb 3, 2026 | 65.40 | 71.40 | 65.40 | 68.20 | 68.20 | 4.92% | 22,259 |
| Feb 2, 2026 | 64.20 | 65.00 | 62.20 | 65.00 | 65.00 | 1.25% | 10,806 |
| Jan 30, 2026 | 66.00 | 66.20 | 64.20 | 64.20 | 64.20 | -2.13% | 66,569 |
| Jan 29, 2026 | 65.60 | 65.80 | 63.60 | 65.60 | 65.60 | -0.30% | 59,762 |
| Jan 28, 2026 | 69.40 | 69.60 | 64.00 | 65.80 | 65.80 | -5.19% | 192,067 |
| Jan 27, 2026 | 73.00 | 73.00 | 69.40 | 69.40 | 69.40 | -4.14% | 10,966 |
| Jan 26, 2026 | 73.00 | 74.00 | 72.00 | 72.40 | 72.40 | 1.69% | 13,212 |
| Jan 23, 2026 | 70.40 | 71.20 | 67.20 | 71.20 | 71.20 | 1.42% | 32,605 |
| Jan 22, 2026 | 74.00 | 75.00 | 70.20 | 70.20 | 70.20 | -4.62% | 15,935 |
| Jan 21, 2026 | 77.40 | 79.20 | 72.60 | 73.60 | 73.60 | -5.15% | 20,838 |
| Jan 20, 2026 | 76.00 | 80.60 | 75.80 | 77.60 | 77.60 | 2.11% | 126,555 |
| Jan 19, 2026 | 78.40 | 79.60 | 72.60 | 76.00 | 76.00 | -2.06% | 29,796 |
| Jan 16, 2026 | 79.80 | 81.00 | 76.40 | 77.60 | 77.60 | -2.27% | 1,022,582 |
| Jan 15, 2026 | 79.00 | 82.00 | 79.00 | 79.40 | 79.40 | 0.51% | 11,584 |
| Jan 14, 2026 | 76.00 | 79.00 | 75.20 | 79.00 | 79.00 | 5.33% | 26,156 |
| Jan 13, 2026 | 74.40 | 78.00 | 73.00 | 75.00 | 75.00 | 0.54% | 12,552 |
| Jan 12, 2026 | 73.00 | 75.00 | 72.80 | 74.60 | 74.60 | 3.61% | 8,121 |
| Jan 9, 2026 | 74.80 | 77.00 | 72.00 | 72.00 | 72.00 | 0.28% | 18,040 |
| Jan 8, 2026 | 69.40 | 72.60 | 69.00 | 71.80 | 71.80 | 3.46% | 5,957 |
| Jan 7, 2026 | 70.00 | 70.20 | 67.80 | 69.40 | 69.40 | -0.86% | 10,712 |
| Jan 5, 2026 | 69.60 | 72.40 | 68.00 | 70.00 | 70.00 | 0.57% | 14,857 |
| Jan 2, 2026 | 65.80 | 71.80 | 65.20 | 69.60 | 69.60 | 5.45% | 19,311 |
| Dec 30, 2025 | 64.80 | 66.80 | 63.80 | 66.00 | 66.00 | 1.85% | 20,415 |
| Dec 29, 2025 | 63.20 | 66.60 | 63.20 | 64.80 | 64.80 | 2.86% | 11,378 |
| Dec 23, 2025 | 64.00 | 66.00 | 62.20 | 63.00 | 63.00 | -1.25% | 12,144 |
| Dec 22, 2025 | 66.40 | 67.20 | 63.40 | 63.80 | 63.80 | -3.63% | 5,767 |
| Dec 19, 2025 | 68.20 | 68.20 | 63.60 | 66.20 | 66.20 | -3.22% | 14,578 |
| Dec 18, 2025 | 65.80 | 68.40 | 65.40 | 68.40 | 68.40 | 3.95% | 4,129 |
| Dec 17, 2025 | 69.80 | 69.80 | 65.80 | 65.80 | 65.80 | -5.73% | 5,932 |
| Dec 16, 2025 | 69.40 | 69.80 | 68.20 | 69.80 | 69.80 | - | 32,928 |
| Dec 15, 2025 | 65.80 | 71.00 | 65.80 | 69.80 | 69.80 | 7.06% | 17,558 |
| Dec 12, 2025 | 65.40 | 65.60 | 64.00 | 65.20 | 65.20 | -0.61% | 5,098 |
| Dec 11, 2025 | 64.20 | 66.60 | 64.00 | 65.60 | 65.60 | 2.50% | 12,634 |
| Dec 10, 2025 | 60.20 | 65.00 | 60.20 | 64.00 | 64.00 | 7.38% | 19,250 |
| Dec 9, 2025 | 58.60 | 60.00 | 58.00 | 59.60 | 59.60 | 1.02% | 5,205 |
| Dec 8, 2025 | 59.80 | 60.00 | 57.40 | 59.00 | 59.00 | -0.34% | 3,867 |
| Dec 5, 2025 | 60.00 | 60.20 | 59.00 | 59.20 | 59.20 | -1.33% | 621 |
| Dec 4, 2025 | 59.80 | 61.40 | 59.00 | 60.00 | 60.00 | 0.67% | 5,406 |
| Dec 3, 2025 | 57.00 | 59.60 | 57.00 | 59.60 | 59.60 | 3.83% | 4,909 |
| Dec 2, 2025 | 57.40 | 58.20 | 56.00 | 57.40 | 57.40 | - | 4,188 |
| Dec 1, 2025 | 58.40 | 60.80 | 57.40 | 57.40 | 57.40 | -2.05% | 11,059 |
| Nov 28, 2025 | 57.00 | 58.80 | 56.40 | 58.60 | 58.60 | 1.03% | 3,482 |
| Nov 27, 2025 | 58.20 | 59.40 | 57.80 | 58.00 | 58.00 | -1.02% | 1,392 |
| Nov 26, 2025 | 59.40 | 59.80 | 57.00 | 58.60 | 58.60 | -2.01% | 3,272 |
| Nov 25, 2025 | 59.20 | 59.80 | 58.20 | 59.80 | 59.80 | 2.40% | 7,441 |
| Nov 24, 2025 | 58.40 | 59.60 | 57.20 | 58.40 | 58.40 | 0.69% | 2,360 |
| Nov 21, 2025 | 56.00 | 58.60 | 55.20 | 58.00 | 58.00 | 3.94% | 3,161 |
| Nov 20, 2025 | 55.60 | 56.60 | 55.60 | 55.80 | 55.80 | 0.36% | 6,165 |
| Nov 19, 2025 | 56.00 | 56.60 | 55.00 | 55.60 | 55.60 | -2.11% | 3,371 |
| Nov 18, 2025 | 58.00 | 58.00 | 55.40 | 56.80 | 56.80 | -2.74% | 2,649 |
| Nov 17, 2025 | 58.40 | 61.20 | 57.80 | 58.40 | 57.40 | 1.39% | 4,024 |
| Nov 14, 2025 | 57.40 | 58.60 | 57.20 | 57.60 | 56.61 | - | 1,088 |
| Nov 13, 2025 | 58.40 | 58.80 | 57.40 | 57.60 | 56.61 | -1.71% | 2,642 |
| Nov 12, 2025 | 59.40 | 59.80 | 57.40 | 58.60 | 57.60 | -1.35% | 847 |
| Nov 11, 2025 | 60.40 | 60.40 | 58.60 | 59.40 | 58.38 | -0.34% | 6,063 |
| Nov 10, 2025 | 58.60 | 59.60 | 58.60 | 59.60 | 58.58 | 1.36% | 3,375 |
| Nov 7, 2025 | 58.40 | 59.00 | 58.20 | 58.80 | 57.79 | 1.03% | 965 |
| Nov 6, 2025 | 59.20 | 59.20 | 56.60 | 58.20 | 57.20 | 2.83% | 5,163 |
| Nov 5, 2025 | 59.00 | 60.40 | 56.60 | 56.60 | 55.63 | -0.70% | 71,768 |
| Nov 4, 2025 | 58.20 | 58.20 | 55.60 | 57.00 | 56.02 | 2.15% | 2,111 |
| Nov 3, 2025 | 57.40 | 57.40 | 55.60 | 55.80 | 54.84 | -2.11% | 2,236 |
| Oct 31, 2025 | 56.60 | 57.60 | 56.60 | 57.00 | 56.02 | - | 304 |
| Oct 30, 2025 | 56.80 | 60.00 | 56.00 | 57.00 | 56.02 | 1.42% | 7,384 |
| Oct 29, 2025 | 57.00 | 57.00 | 56.20 | 56.20 | 55.24 | -1.40% | 1,338 |
| Oct 28, 2025 | 55.80 | 57.80 | 55.80 | 57.00 | 56.02 | 0.71% | 640 |
| Oct 27, 2025 | 58.00 | 58.00 | 55.80 | 56.60 | 55.63 | -0.35% | 1,879 |
| Oct 24, 2025 | 57.00 | 57.40 | 56.20 | 56.80 | 55.83 | 1.07% | 2,100 |
| Oct 23, 2025 | 56.40 | 57.00 | 56.20 | 56.20 | 55.24 | -0.35% | 1,138 |
| Oct 22, 2025 | 55.60 | 59.00 | 54.20 | 56.40 | 55.43 | 2.17% | 3,485 |
| Oct 21, 2025 | 55.20 | 55.60 | 54.40 | 55.20 | 54.25 | 0.36% | 505 |
| Oct 20, 2025 | 55.80 | 55.80 | 53.80 | 55.00 | 54.06 | -1.43% | 1,122 |
| Oct 17, 2025 | 54.80 | 55.80 | 52.80 | 55.80 | 54.84 | 1.82% | 2,847 |
| Oct 16, 2025 | 56.60 | 56.80 | 54.80 | 54.80 | 53.86 | 0.37% | 261 |
| Oct 15, 2025 | 54.60 | 56.20 | 54.60 | 54.60 | 53.67 | - | 3,898 |
| Oct 14, 2025 | 54.60 | 57.80 | 54.00 | 54.60 | 53.67 | - | 3,520 |
| Oct 13, 2025 | 54.40 | 56.00 | 54.00 | 54.60 | 53.67 | -2.15% | 1,279 |
| Oct 10, 2025 | 56.20 | 56.80 | 55.40 | 55.80 | 54.84 | 0.72% | 1,046 |