FM Mattsson Mora

FMMb
🏛️ sweden →
54.80
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-02 53.40 55.40 53.40 54.80 0.0M
2025-10-01 52.60 54.40 52.60 54.00 0.0M
2025-09-30 53.60 54.00 52.60 53.60 0.0M
2025-09-29 54.00 54.00 51.80 53.40 0.0M
2025-09-26 54.80 55.60 53.20 54.60 0.0M
2025-09-25 55.00 55.40 54.80 55.00 0.0M
2025-09-24 56.00 57.00 55.00 55.00 0.0M
2025-09-23 57.00 57.00 55.60 56.00 0.0M
2025-09-22 57.20 57.20 56.20 56.20 0.0M
2025-09-19 58.00 58.00 56.00 57.40 0.0M
2025-09-18 55.60 57.00 55.60 56.40 0.0M
2025-09-17 56.80 58.00 56.60 56.60 0.0M
2025-09-16 56.60 57.60 56.00 56.60 0.0M
2025-09-15 56.60 58.20 56.20 56.60 0.0M
2025-09-12 57.00 58.20 57.00 58.20 0.0M
2025-09-11 57.00 58.60 57.00 58.40 0.0M
2025-09-10 57.60 58.60 57.20 58.40 0.0M
2025-09-09 59.20 60.00 56.60 58.20 0.0M
2025-09-08 55.20 57.80 55.20 56.00 0.0M
2025-09-05 56.60 58.40 56.00 56.00 0.0M
2025-09-04 55.00 56.80 54.60 56.60 0.0M
2025-09-03 56.40 56.60 54.60 56.00 0.0M
2025-09-02 61.00 61.00 55.60 55.60 0.0M
2025-09-01 60.40 60.40 56.00 59.00 0.0M
2025-08-29 57.20 59.20 56.20 58.60 0.0M
2025-08-28 54.00 58.20 54.00 57.40 0.0M
2025-08-27 57.00 58.80 57.00 58.40 0.0M
2025-08-26 57.20 58.00 57.00 57.00 0.0M
2025-08-25 57.80 58.00 56.40 57.00 0.0M
2025-08-22 56.80 57.80 55.20 57.80 0.0M
2025-08-21 57.20 58.00 56.40 57.00 0.0M
2025-08-20 58.20 58.40 57.40 57.40 0.0M
2025-08-19 58.40 59.00 57.80 58.20 0.0M
2025-08-18 57.20 58.80 57.20 58.40 0.0M
2025-08-15 58.40 59.60 56.20 58.00 0.0M
2025-08-14 57.60 58.60 57.40 58.60 0.0M
2025-08-13 58.00 58.60 57.20 57.60 0.0M
2025-08-12 56.40 58.80 56.00 58.60 0.0M
2025-08-11 59.60 59.60 56.00 56.60 0.0M
2025-08-08 58.80 60.00 57.20 57.20 0.0M
2025-08-07 59.80 59.80 57.60 58.80 0.0M
2025-08-06 58.80 60.00 58.40 59.00 0.0M
2025-08-05 59.60 60.00 59.00 59.00 0.0M
2025-08-04 59.40 59.40 58.20 59.40 0.0M
2025-08-01 56.60 59.60 56.40 57.00 0.0M
2025-07-31 56.20 56.40 55.00 56.40 0.0M
2025-07-30 57.40 57.40 55.20 56.00 0.0M
2025-07-29 57.60 57.60 57.60 57.60 0.0M
2025-07-28 59.40 59.80 58.00 58.40 0.0M
2025-07-25 59.80 59.80 58.00 59.20 0.0M
2025-07-24 59.00 60.20 58.00 58.20 0.0M
2025-07-23 59.80 61.00 59.20 61.00 0.0M
2025-07-22 58.80 59.60 57.80 58.80 0.0M
2025-07-21 57.80 59.20 57.20 58.80 0.0M
2025-07-18 59.60 61.00 54.00 58.00 0.0M
2025-07-17 60.80 61.00 59.60 60.00 0.0M
2025-07-16 59.60 61.20 59.00 60.80 0.0M
2025-07-15 60.60 62.00 59.60 61.80 0.0M
2025-07-14 61.00 61.00 60.20 60.20 0.0M
2025-07-11 61.20 62.00 60.00 60.60 0.0M
2025-07-10 61.20 61.60 61.20 61.40 0.0M
2025-07-09 61.60 61.60 60.20 61.20 0.0M
2025-07-08 59.60 61.00 59.00 59.80 0.0M
2025-07-07 57.80 60.40 57.80 59.60 0.0M
2025-07-04 60.20 61.20 59.60 61.20 0.0M
2025-07-03 60.00 61.20 60.00 60.40 0.0M
2025-07-02 60.60 61.20 60.00 60.00 0.0M
2025-07-01 60.40 61.00 59.20 59.80 0.0M
2025-06-30 60.40 61.20 60.20 60.40 0.0M
2025-06-27 59.60 61.20 59.40 59.60 0.0M
2025-06-26 60.80 60.80 59.00 59.00 0.0M
2025-06-25 60.80 60.80 59.20 59.80 0.0M
2025-06-24 58.80 60.20 58.80 60.20 0.0M
2025-06-23 59.80 60.20 58.60 58.80 0.0M
2025-06-19 58.80 60.40 58.80 60.40 0.0M
2025-06-18 59.00 60.80 58.60 58.60 0.0M
2025-06-17 59.80 59.80 58.20 59.00 0.0M
2025-06-16 57.60 60.00 57.60 59.80 0.0M
2025-06-13 59.00 60.20 58.80 60.00 0.0M
2025-06-12 59.00 60.00 58.60 59.00 0.0M
2025-06-11 59.60 59.80 58.40 59.00 0.0M
2025-06-10 60.80 60.80 58.40 58.40 0.0M
2025-06-09 60.80 60.80 58.60 58.60 0.0M
2025-06-05 61.40 61.40 60.00 60.80 0.0M
2025-06-04 61.80 61.80 59.60 61.40 0.0M
2025-06-03 61.80 62.00 60.40 62.00 0.0M
2025-06-02 60.40 61.80 59.60 61.00 0.0M
2025-05-30 60.00 60.40 59.00 59.20 0.0M
2025-05-28 58.40 60.60 58.40 60.60 0.0M
2025-05-27 60.20 62.00 57.80 58.40 0.0M
2025-05-26 60.20 60.20 58.60 58.60 0.0M
2025-05-23 59.80 60.20 58.40 60.00 0.0M
2025-05-22 58.80 59.60 58.00 58.80 0.0M
2025-05-21 60.40 60.40 59.00 59.80 0.1M
2025-05-20 59.40 59.60 58.80 59.20 0.0M
2025-05-19 58.60 62.00 58.60 59.40 0.0M
2025-05-16 60.00 60.00 57.60 58.60 0.0M
2025-05-15 56.80 59.60 56.80 59.60 0.0M
2025-05-14 57.00 57.20 56.60 56.80 0.0M
2025-05-13 57.80 58.60 55.40 56.60 0.0M
2025-05-12 56.60 59.00 56.60 57.80 0.0M
2025-05-09 57.00 57.20 56.20 56.20 0.0M
2025-05-08 52.00 57.20 52.00 57.20 0.0M
2025-05-07 49.70 49.90 49.60 49.90 0.0M
2025-05-06 49.90 49.90 48.40 49.80 0.0M
2025-05-05 48.80 49.90 48.80 49.00 0.0M
2025-05-02 49.00 49.40 48.00 48.70 0.0M
2025-04-30 48.30 49.70 48.30 48.30 0.0M
2025-04-29 48.30 48.90 47.70 48.30 0.0M
2025-04-28 49.80 49.80 48.00 48.40 0.0M
2025-04-25 49.60 49.90 48.20 48.20 0.0M
2025-04-24 49.80 49.80 49.50 49.60 0.0M
2025-04-23 49.30 49.70 48.80 49.70 0.0M
2025-04-22 49.10 49.10 48.10 49.10 0.0M
2025-04-17 49.00 49.10 48.00 49.10 0.0M
2025-04-16 49.20 49.20 47.20 49.00 0.0M
2025-04-15 47.50 49.30 47.10 48.00 0.0M
2025-04-14 47.00 49.40 46.90 47.00 0.0M
2025-04-11 48.50 48.50 45.80 47.00 0.0M
2025-04-10 48.00 49.90 48.00 48.60 0.0M
2025-04-09 47.50 47.50 46.00 46.90 0.0M
2025-04-08 46.10 47.70 45.10 46.80 0.0M
2025-04-07 46.00 46.00 43.00 46.00 0.0M
2025-04-04 48.50 49.50 47.00 47.00 0.0M
2025-04-03 51.80 51.80 49.00 49.50 0.0M
2025-04-02 52.60 52.60 50.00 50.00 0.0M
2025-04-01 49.50 53.60 49.50 50.80 0.0M
2025-03-31 49.50 50.40 49.40 50.00 0.0M
2025-03-28 50.20 51.20 49.20 49.40 0.0M
2025-03-27 50.60 50.60 48.80 50.20 0.0M
2025-03-26 51.20 51.60 48.60 49.10 0.0M
2025-03-25 51.20 52.80 50.00 50.00 0.0M
2025-03-24 49.00 53.00 49.00 51.20 0.0M
2025-03-21 47.10 48.00 47.00 47.60 0.0M
2025-03-20 47.40 47.70 46.90 47.40 0.0M
2025-03-19 47.40 48.30 47.40 47.90 0.0M
2025-03-18 48.50 50.80 47.30 47.80 0.0M
2025-03-17 47.70 49.90 47.70 48.50 0.0M
2025-03-14 49.50 49.60 48.90 49.00 0.0M
2025-03-13 48.10 49.60 48.10 49.60 0.0M
2025-03-12 48.90 49.60 47.60 48.70 0.0M
2025-03-11 48.50 49.70 48.00 48.00 0.0M
2025-03-10 50.20 50.20 48.00 49.50 0.0M
2025-03-07 50.20 50.20 49.00 50.20 0.0M
2025-03-06 49.40 50.40 48.50 50.00 0.0M
2025-03-05 49.00 50.80 49.00 50.80 0.0M
2025-03-04 48.90 49.90 48.80 48.80 0.0M
2025-03-03 49.50 49.90 48.50 48.90 0.0M
2025-02-28 51.20 51.20 49.00 49.50 0.0M
2025-02-27 50.20 50.40 49.50 50.20 0.0M
2025-02-26 50.40 50.80 49.90 49.90 0.1M
2025-02-25 48.70 50.40 48.70 50.20 0.0M
2025-02-24 48.30 49.50 47.00 49.00 0.0M
2025-02-21 48.70 49.90 48.00 48.30 0.0M
2025-02-20 47.70 48.70 47.00 48.10 0.0M
2025-02-19 47.40 48.40 47.00 48.40 0.0M
2025-02-18 49.00 49.80 47.80 47.80 0.0M
2025-02-17 50.40 50.60 47.60 48.90 0.0M
2025-02-14 48.00 48.80 47.80 48.70 0.0M
2025-02-13 48.40 49.10 48.30 48.80 0.0M
2025-02-12 49.10 49.10 48.10 48.90 0.0M
2025-02-11 49.00 49.50 47.80 49.10 0.0M
2025-02-10 48.40 49.00 48.40 49.00 0.0M
2025-02-07 48.20 49.90 46.50 48.40 0.0M
2025-02-06 47.00 47.70 46.30 47.50 0.0M
2025-02-05 48.50 48.50 46.00 46.00 0.0M
2025-02-04 48.00 48.20 47.30 48.20 0.0M
2025-02-03 48.40 48.40 46.60 48.00 0.0M
2025-01-31 48.10 48.50 46.30 48.50 0.0M
2025-01-30 48.30 48.50 47.90 48.00 0.0M
2025-01-29 48.30 48.50 47.70 48.20 0.0M
2025-01-28 48.30 48.60 46.20 47.90 0.0M
2025-01-27 47.10 48.30 47.00 48.20 0.0M
2025-01-24 47.20 48.70 47.00 47.00 0.0M
2025-01-23 47.50 47.50 46.70 47.50 0.0M
2025-01-22 47.50 47.80 46.20 47.50 0.0M
2025-01-21 48.50 48.50 47.40 47.50 0.0M
2025-01-20 47.70 48.40 47.50 48.00 0.0M
2025-01-17 47.60 47.90 46.00 47.90 0.0M
2025-01-16 49.00 49.00 47.00 47.50 0.0M
2025-01-15 50.20 50.20 46.50 48.80 0.0M
2025-01-14 48.80 49.90 48.80 49.90 0.0M
2025-01-13 49.00 49.70 47.70 49.30 0.0M
2025-01-10 48.60 49.40 48.60 49.00 0.0M
2025-01-09 49.80 49.80 47.90 48.40 0.0M
2025-01-08 48.70 49.80 47.40 47.90 0.0M
2025-01-07 49.90 50.60 49.00 49.40 0.0M
2025-01-03 51.80 51.80 50.00 50.20 0.0M
2025-01-02 50.80 51.80 50.40 51.80 0.0M