FM Mattsson AB (publ) (STO:FMM.B)
Sweden
· Delayed Price · Currency is SEK 59.20
-0.80 (-1.33%)
At close: Dec 5, 2025
FM Mattsson AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 55.40 | 55.40 | 55.00 | 55.40 | 54.45 | - | 568 |
| Oct 8, 2025 | 54.60 | 56.80 | 54.60 | 55.40 | 54.45 | 1.47% | 51,740 |
| Oct 7, 2025 | 55.40 | 55.80 | 54.60 | 54.60 | 53.67 | 0.37% | 1,126 |
| Oct 6, 2025 | 55.80 | 57.00 | 54.00 | 54.40 | 53.47 | -2.16% | 5,656 |
| Oct 3, 2025 | 54.80 | 55.80 | 54.80 | 55.60 | 54.65 | 1.46% | 687 |
| Oct 2, 2025 | 53.40 | 55.40 | 53.40 | 54.80 | 53.86 | 1.48% | 3,375 |
| Oct 1, 2025 | 52.60 | 54.40 | 52.60 | 54.00 | 53.08 | 0.75% | 1,191 |
| Sep 30, 2025 | 53.60 | 54.00 | 52.60 | 53.60 | 52.68 | 0.37% | 3,589 |
| Sep 29, 2025 | 54.00 | 54.00 | 51.80 | 53.40 | 52.49 | -2.20% | 21,402 |
| Sep 26, 2025 | 54.80 | 55.60 | 53.20 | 54.60 | 53.67 | -0.73% | 2,241 |
| Sep 25, 2025 | 55.00 | 55.40 | 54.80 | 55.00 | 54.06 | - | 1,788 |
| Sep 24, 2025 | 56.00 | 57.00 | 55.00 | 55.00 | 54.06 | -1.79% | 3,376 |
| Sep 23, 2025 | 57.00 | 57.00 | 55.60 | 56.00 | 55.04 | -0.36% | 2,444 |
| Sep 22, 2025 | 57.20 | 57.20 | 56.20 | 56.20 | 55.24 | -2.09% | 4,026 |
| Sep 19, 2025 | 58.00 | 58.00 | 56.00 | 57.40 | 56.42 | 1.77% | 670 |
| Sep 18, 2025 | 55.60 | 57.00 | 55.60 | 56.40 | 55.43 | -0.35% | 2,372 |
| Sep 17, 2025 | 56.80 | 58.00 | 56.60 | 56.60 | 55.63 | - | 1,480 |
| Sep 16, 2025 | 56.60 | 57.60 | 56.00 | 56.60 | 55.63 | - | 2,961 |
| Sep 15, 2025 | 56.60 | 58.20 | 56.20 | 56.60 | 55.63 | -2.75% | 2,619 |
| Sep 12, 2025 | 57.00 | 58.20 | 57.00 | 58.20 | 57.20 | -0.34% | 938 |
| Sep 11, 2025 | 57.00 | 58.60 | 57.00 | 58.40 | 57.40 | - | 1,306 |
| Sep 10, 2025 | 57.60 | 58.60 | 57.20 | 58.40 | 57.40 | 0.34% | 1,951 |
| Sep 9, 2025 | 59.20 | 60.00 | 56.60 | 58.20 | 57.20 | 3.93% | 3,007 |
| Sep 8, 2025 | 55.20 | 57.80 | 55.20 | 56.00 | 55.04 | - | 6,485 |
| Sep 5, 2025 | 56.60 | 58.40 | 56.00 | 56.00 | 55.04 | -1.06% | 3,390 |
| Sep 4, 2025 | 55.00 | 56.80 | 54.60 | 56.60 | 55.63 | 1.07% | 3,343 |
| Sep 3, 2025 | 56.40 | 56.60 | 54.60 | 56.00 | 55.04 | 0.72% | 4,105 |
| Sep 2, 2025 | 61.00 | 61.00 | 55.60 | 55.60 | 54.65 | -5.76% | 14,226 |
| Sep 1, 2025 | 60.40 | 60.40 | 56.00 | 59.00 | 57.99 | 0.68% | 12,435 |
| Aug 29, 2025 | 57.20 | 59.20 | 56.20 | 58.60 | 57.60 | 2.09% | 14,860 |
| Aug 28, 2025 | 54.00 | 58.20 | 54.00 | 57.40 | 56.42 | -1.71% | 10,787 |
| Aug 27, 2025 | 57.00 | 58.80 | 57.00 | 58.40 | 57.40 | 2.46% | 2,945 |
| Aug 26, 2025 | 57.20 | 58.00 | 57.00 | 57.00 | 56.02 | - | 3,006 |
| Aug 25, 2025 | 57.80 | 58.00 | 56.40 | 57.00 | 56.02 | -1.38% | 2,835 |
| Aug 22, 2025 | 56.80 | 57.80 | 55.20 | 57.80 | 56.81 | 1.40% | 5,265 |
| Aug 21, 2025 | 57.20 | 58.00 | 56.40 | 57.00 | 56.02 | -0.70% | 3,553 |
| Aug 20, 2025 | 58.20 | 58.40 | 57.40 | 57.40 | 56.42 | -1.37% | 1,201 |
| Aug 19, 2025 | 58.40 | 59.00 | 57.80 | 58.20 | 57.20 | -0.34% | 810 |
| Aug 18, 2025 | 57.20 | 58.80 | 57.20 | 58.40 | 57.40 | 0.69% | 3,139 |
| Aug 15, 2025 | 58.40 | 59.60 | 56.20 | 58.00 | 57.01 | -1.02% | 3,126 |
| Aug 14, 2025 | 57.60 | 58.60 | 57.40 | 58.60 | 57.60 | 1.74% | 2,155 |
| Aug 13, 2025 | 58.00 | 58.60 | 57.20 | 57.60 | 56.61 | -1.71% | 2,021 |
| Aug 12, 2025 | 56.40 | 58.80 | 56.00 | 58.60 | 57.60 | 3.53% | 2,134 |
| Aug 11, 2025 | 59.60 | 59.60 | 56.00 | 56.60 | 55.63 | -1.05% | 4,653 |
| Aug 8, 2025 | 58.80 | 60.00 | 57.20 | 57.20 | 56.22 | -2.72% | 2,115 |
| Aug 7, 2025 | 59.80 | 59.80 | 57.60 | 58.80 | 57.79 | -0.34% | 1,591 |
| Aug 6, 2025 | 58.80 | 60.00 | 58.40 | 59.00 | 57.99 | - | 886 |
| Aug 5, 2025 | 59.60 | 60.00 | 59.00 | 59.00 | 57.99 | -0.67% | 3,404 |
| Aug 4, 2025 | 59.40 | 59.40 | 58.20 | 59.40 | 58.38 | 4.21% | 2,431 |
| Aug 1, 2025 | 56.60 | 59.60 | 56.40 | 57.00 | 56.02 | 1.06% | 6,153 |
| Jul 31, 2025 | 56.20 | 56.40 | 55.00 | 56.40 | 55.43 | 0.71% | 2,910 |
| Jul 30, 2025 | 57.40 | 57.40 | 55.20 | 56.00 | 55.04 | -2.78% | 3,590 |
| Jul 29, 2025 | 58.00 | 58.00 | 57.60 | 57.60 | 56.61 | -1.37% | 1,966 |
| Jul 28, 2025 | 59.40 | 59.80 | 58.00 | 58.40 | 57.40 | -1.35% | 2,277 |
| Jul 25, 2025 | 59.80 | 59.80 | 58.00 | 59.20 | 58.19 | 1.72% | 1,205 |
| Jul 24, 2025 | 59.00 | 60.20 | 58.00 | 58.20 | 57.20 | -4.59% | 9,903 |
| Jul 23, 2025 | 59.80 | 61.00 | 59.20 | 61.00 | 59.96 | 3.74% | 6,774 |
| Jul 22, 2025 | 58.80 | 59.60 | 57.80 | 58.80 | 57.79 | - | 2,739 |
| Jul 21, 2025 | 57.80 | 59.20 | 57.20 | 58.80 | 57.79 | 1.38% | 4,607 |