John Mattson Fastighetsföretagen AB (publ) (STO:JOMA)
Sweden
· Delayed Price · Currency is SEK 60.30
+1.20 (2.03%)
Apr 29, 2026, 2:15 PM CET
STO:JOMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 59.60 | 59.60 | 58.70 | 59.00 | - | -1.01% | 244,140 |
| Apr 27, 2026 | 58.90 | 60.00 | 58.90 | 59.60 | 59.60 | 1.02% | 106,073 |
| Apr 24, 2026 | 60.90 | 61.10 | 58.60 | 59.00 | 59.00 | -3.12% | 31,964 |
| Apr 23, 2026 | 60.00 | 61.70 | 60.00 | 60.90 | 60.65 | 1.50% | 27,424 |
| Apr 22, 2026 | 60.00 | 61.40 | 60.00 | 60.00 | 59.75 | -0.99% | 8,176 |
| Apr 21, 2026 | 61.10 | 61.40 | 60.60 | 60.60 | 60.35 | -0.82% | 13,899 |
| Apr 20, 2026 | 61.10 | 61.90 | 61.10 | 61.10 | 60.85 | -1.45% | 10,178 |
| Apr 17, 2026 | 61.30 | 62.50 | 60.70 | 62.00 | 61.75 | 2.31% | 26,897 |
| Apr 16, 2026 | 60.90 | 61.30 | 59.90 | 60.60 | 60.35 | 0.50% | 15,798 |
| Apr 15, 2026 | 61.40 | 61.40 | 60.20 | 60.30 | 60.05 | -0.66% | 10,029 |
| Apr 14, 2026 | 59.80 | 60.90 | 59.50 | 60.70 | 60.45 | 2.19% | 10,879 |
| Apr 13, 2026 | 61.10 | 61.10 | 58.90 | 59.40 | 59.16 | -2.78% | 109,730 |
| Apr 10, 2026 | 60.70 | 61.60 | 60.70 | 61.10 | 60.85 | 0.66% | 1,727 |
| Apr 9, 2026 | 60.60 | 60.70 | 59.80 | 60.70 | 60.45 | -0.33% | 33,406 |
| Apr 8, 2026 | 61.10 | 61.70 | 60.60 | 60.90 | 60.65 | 1.67% | 17,515 |
| Apr 7, 2026 | 59.90 | 60.90 | 59.60 | 59.90 | 59.65 | 0.17% | 39,916 |
| Apr 2, 2026 | 60.00 | 60.60 | 59.60 | 59.80 | 59.55 | -0.99% | 20,043 |
| Apr 1, 2026 | 59.20 | 60.40 | 59.00 | 60.40 | 60.15 | 3.07% | 45,912 |
| Mar 31, 2026 | 58.00 | 58.80 | 57.20 | 58.60 | 58.36 | 1.38% | 14,982 |
| Mar 30, 2026 | 56.80 | 57.80 | 56.20 | 57.80 | 57.56 | 1.76% | 24,261 |
| Mar 27, 2026 | 57.60 | 57.80 | 56.80 | 56.80 | 56.57 | -1.39% | 285,465 |
| Mar 26, 2026 | 57.80 | 58.20 | 57.40 | 57.60 | 57.36 | -1.03% | 34,157 |
| Mar 25, 2026 | 58.80 | 60.00 | 58.20 | 58.20 | 57.96 | -0.68% | 55,226 |
| Mar 24, 2026 | 58.00 | 58.60 | 57.80 | 58.60 | 58.36 | 2.09% | 70,271 |
| Mar 23, 2026 | 58.80 | 59.00 | 57.00 | 57.40 | 57.16 | -2.71% | 36,121 |
| Mar 20, 2026 | 60.40 | 60.80 | 58.80 | 59.00 | 58.76 | -1.34% | 36,700 |
| Mar 19, 2026 | 60.80 | 60.80 | 59.80 | 59.80 | 59.55 | -1.64% | 39,462 |
| Mar 18, 2026 | 61.60 | 61.80 | 60.80 | 60.80 | 60.55 | -0.98% | 15,017 |
| Mar 17, 2026 | 61.40 | 61.60 | 61.00 | 61.40 | 61.15 | - | 10,118 |
| Mar 16, 2026 | 61.40 | 61.80 | 60.80 | 61.40 | 61.15 | - | 35,227 |
| Mar 13, 2026 | 61.40 | 61.80 | 61.20 | 61.40 | 61.15 | -0.32% | 5,170 |
| Mar 12, 2026 | 61.00 | 61.60 | 60.40 | 61.60 | 61.35 | 0.33% | 33,819 |
| Mar 11, 2026 | 62.00 | 62.00 | 61.20 | 61.40 | 61.15 | -0.65% | 9,247 |
| Mar 10, 2026 | 62.00 | 62.60 | 61.60 | 61.80 | 61.55 | 0.98% | 32,182 |
| Mar 9, 2026 | 61.60 | 62.00 | 60.60 | 61.20 | 60.95 | -1.92% | 40,214 |
| Mar 6, 2026 | 62.60 | 63.00 | 62.00 | 62.40 | 62.14 | -0.64% | 17,417 |
| Mar 5, 2026 | 62.60 | 63.20 | 62.40 | 62.80 | 62.54 | - | 14,842 |
| Mar 4, 2026 | 62.20 | 63.40 | 62.00 | 62.80 | 62.54 | 0.64% | 27,130 |
| Mar 3, 2026 | 63.20 | 63.20 | 62.20 | 62.40 | 62.14 | -1.89% | 30,559 |
| Mar 2, 2026 | 63.80 | 64.20 | 62.80 | 63.60 | 63.34 | -1.24% | 27,081 |
| Feb 27, 2026 | 64.00 | 65.00 | 64.00 | 64.40 | 64.14 | - | 17,703 |
| Feb 26, 2026 | 63.20 | 64.40 | 63.20 | 64.40 | 64.14 | 1.90% | 14,207 |
| Feb 25, 2026 | 63.00 | 63.40 | 62.60 | 63.20 | 62.94 | 0.64% | 7,979 |
| Feb 24, 2026 | 63.40 | 64.00 | 62.60 | 62.80 | 62.54 | -0.95% | 25,978 |
| Feb 23, 2026 | 65.40 | 65.40 | 63.20 | 63.40 | 63.14 | -2.46% | 16,010 |
| Feb 20, 2026 | 63.40 | 66.00 | 63.40 | 65.00 | 64.73 | 2.20% | 26,233 |
| Feb 19, 2026 | 62.40 | 63.60 | 61.80 | 63.60 | 63.34 | 1.92% | 32,165 |
| Feb 18, 2026 | 62.80 | 63.00 | 62.20 | 62.40 | 62.14 | -1.27% | 9,219 |
| Feb 17, 2026 | 61.80 | 63.40 | 61.60 | 63.20 | 62.94 | 1.94% | 29,468 |
| Feb 16, 2026 | 62.60 | 63.40 | 62.00 | 62.00 | 61.75 | -1.59% | 82,052 |
| Feb 13, 2026 | 64.80 | 64.80 | 63.00 | 63.00 | 62.74 | -2.17% | 36,427 |
| Feb 12, 2026 | 66.60 | 66.60 | 64.40 | 64.40 | 64.14 | -2.13% | 48,293 |
| Feb 11, 2026 | 66.80 | 66.80 | 65.60 | 65.80 | 65.53 | -1.20% | 18,999 |
| Feb 10, 2026 | 66.00 | 66.80 | 65.60 | 66.60 | 66.33 | 1.52% | 37,360 |
| Feb 9, 2026 | 66.40 | 66.80 | 65.00 | 65.60 | 65.33 | -1.50% | 43,427 |
| Feb 6, 2026 | 65.60 | 66.60 | 65.00 | 66.60 | 66.33 | 1.52% | 12,122 |
| Feb 5, 2026 | 65.20 | 65.80 | 64.80 | 65.60 | 65.33 | 0.31% | 31,472 |
| Feb 4, 2026 | 66.00 | 66.20 | 65.20 | 65.40 | 65.13 | - | 20,663 |
| Feb 3, 2026 | 66.00 | 66.20 | 65.00 | 65.40 | 65.13 | -0.91% | 14,303 |
| Feb 2, 2026 | 66.00 | 66.40 | 65.20 | 66.00 | 65.73 | - | 19,766 |
| Jan 30, 2026 | 67.60 | 67.60 | 66.00 | 66.00 | 65.73 | -2.65% | 27,629 |
| Jan 29, 2026 | 67.00 | 68.00 | 66.60 | 67.80 | 67.52 | 1.19% | 46,839 |
| Jan 28, 2026 | 66.20 | 67.00 | 66.00 | 67.00 | 66.72 | 1.21% | 10,219 |
| Jan 27, 2026 | 67.00 | 67.00 | 66.20 | 66.20 | 65.93 | -0.90% | 15,527 |
| Jan 26, 2026 | 67.00 | 67.00 | 65.80 | 66.80 | 66.53 | - | 20,357 |
| Jan 23, 2026 | 67.20 | 67.40 | 66.40 | 66.80 | 66.53 | -0.60% | 17,653 |
| Jan 22, 2026 | 66.40 | 67.40 | 66.20 | 67.20 | 66.92 | 2.13% | 63,009 |
| Jan 21, 2026 | 66.20 | 66.20 | 65.40 | 65.80 | 65.53 | -0.60% | 25,883 |
| Jan 20, 2026 | 66.40 | 66.80 | 66.00 | 66.20 | 65.93 | -0.90% | 17,761 |
| Jan 19, 2026 | 67.20 | 67.20 | 66.40 | 66.80 | 66.53 | -1.18% | 20,096 |
| Jan 16, 2026 | 67.60 | 67.80 | 67.40 | 67.60 | 67.32 | -0.59% | 8,868 |
| Jan 15, 2026 | 66.80 | 68.00 | 66.40 | 68.00 | 67.72 | 1.80% | 44,425 |
| Jan 14, 2026 | 67.60 | 67.80 | 66.80 | 66.80 | 66.53 | -1.18% | 20,779 |
| Jan 13, 2026 | 69.00 | 69.60 | 67.40 | 67.60 | 67.32 | -1.74% | 27,175 |
| Jan 12, 2026 | 69.00 | 69.00 | 67.00 | 68.80 | 68.52 | -0.29% | 80,163 |
| Jan 9, 2026 | 69.00 | 69.20 | 68.60 | 69.00 | 68.72 | 0.29% | 31,674 |
| Jan 8, 2026 | 69.80 | 69.80 | 68.80 | 68.80 | 68.52 | -0.86% | 18,619 |
| Jan 7, 2026 | 69.00 | 69.40 | 69.00 | 69.40 | 69.12 | 0.87% | 38,485 |
| Jan 5, 2026 | 69.40 | 69.40 | 68.20 | 68.80 | 68.52 | -0.58% | 17,825 |
| Jan 2, 2026 | 70.20 | 70.40 | 69.00 | 69.20 | 68.92 | -1.14% | 15,743 |
| Dec 30, 2025 | 70.20 | 70.20 | 69.60 | 70.00 | 69.71 | -0.28% | 38,433 |
| Dec 29, 2025 | 69.20 | 70.40 | 68.80 | 70.20 | 69.91 | 1.74% | 39,148 |
| Dec 23, 2025 | 68.40 | 69.40 | 68.20 | 69.00 | 68.72 | 0.88% | 46,857 |
| Dec 22, 2025 | 67.80 | 68.80 | 67.80 | 68.40 | 68.12 | 1.18% | 45,957 |
| Dec 19, 2025 | 68.20 | 68.20 | 67.20 | 67.60 | 67.32 | -0.88% | 96,685 |
| Dec 18, 2025 | 68.20 | 68.20 | 67.80 | 68.20 | 67.92 | 0.29% | 28,309 |
| Dec 17, 2025 | 68.20 | 68.40 | 67.80 | 68.00 | 67.72 | -0.29% | 22,970 |
| Dec 16, 2025 | 67.20 | 68.60 | 66.60 | 68.20 | 67.92 | 1.49% | 49,400 |
| Dec 15, 2025 | 68.00 | 68.00 | 67.20 | 67.20 | 66.92 | -1.18% | 33,905 |
| Dec 12, 2025 | 68.60 | 68.80 | 68.00 | 68.00 | 67.72 | -0.58% | 26,395 |
| Dec 11, 2025 | 68.00 | 68.60 | 68.00 | 68.40 | 68.12 | 0.29% | 14,494 |
| Dec 10, 2025 | 68.00 | 68.40 | 67.80 | 68.20 | 67.92 | 0.29% | 38,563 |
| Dec 9, 2025 | 68.20 | 68.40 | 67.60 | 68.00 | 67.72 | 0.29% | 31,990 |
| Dec 8, 2025 | 68.80 | 68.80 | 67.40 | 67.80 | 67.52 | -1.17% | 30,456 |
| Dec 5, 2025 | 69.60 | 70.20 | 68.20 | 68.60 | 68.32 | -1.44% | 61,250 |
| Dec 4, 2025 | 67.80 | 70.60 | 67.60 | 69.60 | 69.31 | 2.96% | 46,659 |
| Dec 3, 2025 | 69.00 | 69.60 | 67.60 | 67.60 | 67.32 | -1.74% | 52,524 |
| Dec 2, 2025 | 69.00 | 69.80 | 68.60 | 68.80 | 68.52 | -0.58% | 34,975 |
| Dec 1, 2025 | 71.00 | 71.00 | 68.80 | 69.20 | 68.92 | -2.81% | 87,275 |
| Nov 28, 2025 | 73.00 | 73.00 | 70.80 | 71.20 | 70.91 | -1.93% | 432,315 |