John Mattson Fastighetsföretagen AB (publ) (STO:JOMA)
Sweden
· Delayed Price · Currency is SEK 64.40
0.00 (0.00%)
At close: Feb 27, 2026
STO:JOMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 64.00 | 65.00 | 64.00 | 64.40 | 64.40 | - | 17,703 |
| Feb 26, 2026 | 63.20 | 64.40 | 63.20 | 64.40 | 64.40 | 1.90% | 14,207 |
| Feb 25, 2026 | 63.00 | 63.40 | 62.60 | 63.20 | 63.20 | 0.64% | 7,979 |
| Feb 24, 2026 | 63.40 | 64.00 | 62.60 | 62.80 | 62.80 | -0.95% | 24,791 |
| Feb 23, 2026 | 65.40 | 65.40 | 63.20 | 63.40 | 63.40 | -2.46% | 16,010 |
| Feb 20, 2026 | 63.40 | 66.00 | 63.40 | 65.00 | 65.00 | 2.20% | 26,233 |
| Feb 19, 2026 | 62.40 | 63.60 | 61.80 | 63.60 | 63.60 | 1.92% | 32,165 |
| Feb 18, 2026 | 62.80 | 63.00 | 62.20 | 62.40 | 62.40 | -1.27% | 9,219 |
| Feb 17, 2026 | 61.80 | 63.40 | 61.60 | 63.20 | 63.20 | 1.94% | 29,468 |
| Feb 16, 2026 | 62.60 | 63.40 | 62.00 | 62.00 | 62.00 | -1.59% | 82,052 |
| Feb 13, 2026 | 64.80 | 64.80 | 63.00 | 63.00 | 63.00 | -2.17% | 36,427 |
| Feb 12, 2026 | 66.60 | 66.60 | 64.40 | 64.40 | 64.40 | -2.13% | 48,293 |
| Feb 11, 2026 | 66.80 | 66.80 | 65.60 | 65.80 | 65.80 | -1.20% | 18,999 |
| Feb 10, 2026 | 66.00 | 66.80 | 65.60 | 66.60 | 66.60 | 1.52% | 37,301 |
| Feb 9, 2026 | 66.40 | 66.80 | 65.00 | 65.60 | 65.60 | -1.50% | 43,427 |
| Feb 6, 2026 | 65.60 | 66.60 | 65.00 | 66.60 | 66.60 | 1.52% | 12,122 |
| Feb 5, 2026 | 65.20 | 65.80 | 64.80 | 65.60 | 65.60 | 0.31% | 31,472 |
| Feb 4, 2026 | 66.00 | 66.20 | 65.20 | 65.40 | 65.40 | - | 20,663 |
| Feb 3, 2026 | 66.00 | 66.20 | 65.00 | 65.40 | 65.40 | -0.91% | 14,303 |
| Feb 2, 2026 | 66.00 | 66.40 | 65.20 | 66.00 | 66.00 | - | 19,766 |
| Jan 30, 2026 | 67.60 | 67.60 | 66.00 | 66.00 | 66.00 | -2.65% | 27,629 |
| Jan 29, 2026 | 67.00 | 68.00 | 66.60 | 67.80 | 67.80 | 1.19% | 46,839 |
| Jan 28, 2026 | 66.20 | 67.00 | 66.00 | 67.00 | 67.00 | 1.21% | 10,219 |
| Jan 27, 2026 | 67.00 | 67.00 | 66.20 | 66.20 | 66.20 | -0.90% | 15,527 |
| Jan 26, 2026 | 67.00 | 67.00 | 65.80 | 66.80 | 66.80 | - | 20,357 |
| Jan 23, 2026 | 67.20 | 67.40 | 66.40 | 66.80 | 66.80 | -0.60% | 17,653 |
| Jan 22, 2026 | 66.40 | 67.40 | 66.20 | 67.20 | 67.20 | 2.13% | 63,009 |
| Jan 21, 2026 | 66.20 | 66.20 | 65.40 | 65.80 | 65.80 | -0.60% | 25,883 |
| Jan 20, 2026 | 66.40 | 66.80 | 66.00 | 66.20 | 66.20 | -0.90% | 17,761 |
| Jan 19, 2026 | 67.20 | 67.20 | 66.40 | 66.80 | 66.80 | -1.18% | 20,096 |
| Jan 16, 2026 | 67.60 | 67.80 | 67.40 | 67.60 | 67.60 | -0.59% | 8,868 |
| Jan 15, 2026 | 66.80 | 68.00 | 66.40 | 68.00 | 68.00 | 1.80% | 44,425 |
| Jan 14, 2026 | 67.60 | 67.80 | 66.80 | 66.80 | 66.80 | -1.18% | 20,779 |
| Jan 13, 2026 | 69.00 | 69.60 | 67.40 | 67.60 | 67.60 | -1.74% | 27,175 |
| Jan 12, 2026 | 69.00 | 69.00 | 67.00 | 68.80 | 68.80 | -0.29% | 80,163 |
| Jan 9, 2026 | 69.00 | 69.20 | 68.60 | 69.00 | 69.00 | 0.29% | 31,674 |
| Jan 8, 2026 | 69.80 | 69.80 | 68.80 | 68.80 | 68.80 | -0.86% | 18,619 |
| Jan 7, 2026 | 69.00 | 69.40 | 69.00 | 69.40 | 69.40 | 0.87% | 38,485 |
| Jan 5, 2026 | 69.40 | 69.40 | 68.20 | 68.80 | 68.80 | -0.58% | 17,825 |
| Jan 2, 2026 | 70.20 | 70.40 | 69.00 | 69.20 | 69.20 | -1.14% | 15,743 |
| Dec 30, 2025 | 70.20 | 70.20 | 69.60 | 70.00 | 70.00 | -0.28% | 38,433 |
| Dec 29, 2025 | 69.20 | 70.40 | 68.80 | 70.20 | 70.20 | 1.74% | 39,148 |
| Dec 23, 2025 | 68.40 | 69.40 | 68.20 | 69.00 | 69.00 | 0.88% | 46,857 |
| Dec 22, 2025 | 67.80 | 68.80 | 67.80 | 68.40 | 68.40 | 1.18% | 44,271 |
| Dec 19, 2025 | 68.20 | 68.20 | 67.20 | 67.60 | 67.60 | -0.88% | 96,685 |
| Dec 18, 2025 | 68.20 | 68.20 | 67.80 | 68.20 | 68.20 | 0.29% | 28,309 |
| Dec 17, 2025 | 68.20 | 68.40 | 67.80 | 68.00 | 68.00 | -0.29% | 22,970 |
| Dec 16, 2025 | 67.20 | 68.60 | 66.60 | 68.20 | 68.20 | 1.49% | 49,400 |
| Dec 15, 2025 | 68.00 | 68.00 | 67.20 | 67.20 | 67.20 | -1.18% | 33,905 |
| Dec 12, 2025 | 68.60 | 68.80 | 68.00 | 68.00 | 68.00 | -0.58% | 26,395 |
| Dec 11, 2025 | 68.00 | 68.60 | 68.00 | 68.40 | 68.40 | 0.29% | 14,494 |
| Dec 10, 2025 | 68.00 | 68.40 | 67.80 | 68.20 | 68.20 | 0.29% | 38,325 |
| Dec 9, 2025 | 68.20 | 68.40 | 67.60 | 68.00 | 68.00 | 0.29% | 31,990 |
| Dec 8, 2025 | 68.80 | 68.80 | 67.40 | 67.80 | 67.80 | -1.17% | 30,456 |
| Dec 5, 2025 | 69.60 | 70.20 | 68.20 | 68.60 | 68.60 | -1.44% | 61,250 |
| Dec 4, 2025 | 67.80 | 70.60 | 67.60 | 69.60 | 69.60 | 2.96% | 46,659 |
| Dec 3, 2025 | 69.00 | 69.60 | 67.60 | 67.60 | 67.60 | -1.74% | 52,255 |
| Dec 2, 2025 | 69.00 | 69.80 | 68.60 | 68.80 | 68.80 | -0.58% | 34,389 |
| Dec 1, 2025 | 71.00 | 71.00 | 68.80 | 69.20 | 69.20 | -2.81% | 87,275 |
| Nov 28, 2025 | 73.00 | 73.00 | 70.80 | 71.20 | 71.20 | -1.93% | 432,315 |
| Nov 27, 2025 | 71.00 | 73.00 | 70.60 | 72.60 | 72.60 | 3.12% | 245,435 |
| Nov 26, 2025 | 70.40 | 70.60 | 69.00 | 70.40 | 70.40 | 0.57% | 215,684 |
| Nov 25, 2025 | 69.40 | 70.40 | 68.40 | 70.00 | 70.00 | 2.64% | 211,850 |
| Nov 24, 2025 | 67.40 | 68.40 | 67.20 | 68.20 | 68.20 | 1.49% | 45,669 |
| Nov 21, 2025 | 66.40 | 67.20 | 66.20 | 67.20 | 67.20 | 0.90% | 92,279 |
| Nov 20, 2025 | 67.20 | 67.20 | 66.60 | 66.60 | 66.60 | -0.60% | 41,481 |
| Nov 19, 2025 | 66.60 | 67.20 | 66.60 | 67.00 | 67.00 | 0.60% | 35,352 |
| Nov 18, 2025 | 67.20 | 67.20 | 66.00 | 66.60 | 66.60 | -0.60% | 63,013 |
| Nov 17, 2025 | 67.00 | 67.60 | 66.80 | 67.00 | 67.00 | 0.60% | 84,797 |
| Nov 14, 2025 | 66.80 | 67.00 | 66.20 | 66.60 | 66.60 | -0.30% | 49,317 |
| Nov 13, 2025 | 65.60 | 67.00 | 65.40 | 66.80 | 66.80 | 1.83% | 100,721 |
| Nov 12, 2025 | 65.00 | 65.80 | 65.00 | 65.60 | 65.60 | 1.23% | 39,678 |
| Nov 11, 2025 | 64.60 | 65.00 | 64.20 | 64.80 | 64.80 | - | 44,595 |
| Nov 10, 2025 | 66.20 | 66.20 | 64.60 | 64.80 | 64.80 | -2.11% | 147,287 |
| Nov 7, 2025 | 65.80 | 66.60 | 65.40 | 66.20 | 66.20 | 0.61% | 38,869 |
| Nov 6, 2025 | 66.20 | 66.60 | 65.80 | 65.80 | 65.80 | -0.30% | 43,407 |
| Nov 5, 2025 | 66.20 | 66.80 | 66.00 | 66.00 | 66.00 | - | 46,016 |
| Nov 4, 2025 | 66.20 | 66.80 | 65.00 | 66.00 | 66.00 | -0.60% | 72,390 |
| Nov 3, 2025 | 66.60 | 66.80 | 66.00 | 66.40 | 66.40 | -0.30% | 39,989 |
| Oct 31, 2025 | 66.20 | 66.80 | 65.80 | 66.60 | 66.60 | 0.60% | 31,144 |
| Oct 30, 2025 | 66.80 | 67.00 | 66.00 | 66.20 | 66.20 | -0.90% | 38,569 |
| Oct 29, 2025 | 66.60 | 67.60 | 66.40 | 66.80 | 66.80 | 0.30% | 30,484 |
| Oct 28, 2025 | 67.20 | 67.20 | 66.20 | 66.60 | 66.60 | -0.30% | 72,041 |
| Oct 27, 2025 | 66.60 | 67.00 | 66.20 | 66.80 | 66.80 | 0.91% | 139,324 |
| Oct 24, 2025 | 66.60 | 67.00 | 66.00 | 66.20 | 66.20 | -0.30% | 55,322 |
| Oct 23, 2025 | 66.80 | 67.40 | 65.40 | 66.40 | 66.40 | 4.08% | 822,752 |
| Oct 22, 2025 | 64.00 | 64.00 | 63.60 | 63.80 | 63.80 | - | 22,727 |
| Oct 21, 2025 | 63.20 | 63.80 | 63.00 | 63.80 | 63.80 | 0.95% | 15,551 |
| Oct 20, 2025 | 63.40 | 63.40 | 62.60 | 63.20 | 63.20 | - | 23,248 |
| Oct 17, 2025 | 63.20 | 63.20 | 62.20 | 63.20 | 63.20 | - | 19,693 |
| Oct 16, 2025 | 62.80 | 63.20 | 62.40 | 63.20 | 63.20 | 0.32% | 16,814 |
| Oct 15, 2025 | 62.80 | 63.00 | 62.20 | 63.00 | 63.00 | 0.32% | 20,365 |
| Oct 14, 2025 | 62.00 | 62.80 | 61.80 | 62.80 | 62.80 | 1.29% | 66,844 |
| Oct 13, 2025 | 61.00 | 62.00 | 61.00 | 62.00 | 62.00 | 1.97% | 31,324 |
| Oct 10, 2025 | 60.40 | 61.40 | 60.20 | 60.80 | 60.80 | 0.66% | 212,303 |
| Oct 9, 2025 | 60.40 | 60.60 | 60.00 | 60.40 | 60.40 | -0.33% | 37,875 |
| Oct 8, 2025 | 60.80 | 60.80 | 60.40 | 60.60 | 60.60 | -0.33% | 76,871 |
| Oct 7, 2025 | 60.20 | 60.80 | 59.80 | 60.80 | 60.80 | 1.00% | 58,697 |
| Oct 6, 2025 | 61.00 | 61.20 | 59.80 | 60.20 | 60.20 | -0.99% | 61,031 |
| Oct 3, 2025 | 60.20 | 61.00 | 60.00 | 60.80 | 60.80 | 1.00% | 21,447 |