Nasdaq Stockholm · JOMA · stock
John Mattson Fastighetsföretagen AB (publ) (JOMA) stock price history
Every Nasdaq Stockholm trading session of John Mattson Fastighetsföretagen AB (publ) from Jun 5, 2019 to Nov 13, 2026: 1,864 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
JOMA adjusted close, 2019 to 2026
- SEK 159.47
- All time high, 2021
- SEK 72.70
- 52 week high, SEK 51.30 low
- 1,864
- Daily sessions since 2019
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
JOMA key facts
- John Mattson Fastighetsföretagen AB (publ) (JOMA) closed at SEK 55.20 on Nov 13, 2026 on Nasdaq Stockholm.
- JOMA's all time high close is SEK 159.47, set on Dec 1, 2021; its all time low close is SEK 40.33 on Nov 1, 2023.
- JOMA's 52 week range is SEK 51.30 to SEK 72.70.
- JOMA returned -17.0% over the year to Nov 13, 2026 and -62.2% over five years.
- Since Jun 5, 2019 JOMA returned -30%, -4.7% a year compounded.
- JOMA's deepest drawdown was -74.7% from Dec 1, 2021 to Nov 1, 2023.
- DataCedar holds 1,864 daily sessions of JOMA history from Jun 5, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
JOMA price chart, 2019 to 2026
JOMA returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.1% |
| 3 months | -7.5% |
| 6 months | -5.5% |
| Year to date | -20.8% |
| 1 year | -17.0% |
| 3 years | +24.9% |
| 5 years | -62.2% |
| 10 years | n/a |
| Since Jun 5, 2019 | -30.1% |
| Compound annual growth, 7.4 years | -4.7% |
JOMA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 159.47 on Dec 1, 2021
- All time low close
- SEK 40.33 on Nov 1, 2023
- 52 week high
- SEK 72.70 on Nov 27, 2025
- 52 week low
- SEK 51.30 on Nov 4, 2026
- Deepest drawdown
- -74.7% from Dec 1, 2021 to Nov 1, 2023, not yet recovered
- Best single session
- +12.5% on Jul 11, 2024
- Worst single session
- -13.5% on Oct 18, 2023
- Volatility, 1 year annualised
- 20.8%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2021, +47%
- Worst calendar year
- 2022, -58%
JOMA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Jun 5, 2019; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 69.91 | SEK 70.11 | SEK 51.30 | SEK 55.20 | -20.8% | 6.8M | 215 |
| 2025 | SEK 59.16 | SEK 72.70 | SEK 51.79 | SEK 69.71 | +14.4% | 11.1M | 249 |
| 2024 | SEK 57.46 | SEK 68.52 | SEK 49.50 | SEK 60.95 | +7.6% | 6.6M | 251 |
| 2023 | SEK 64.87 | SEK 76.17 | SEK 39.63 | SEK 56.67 | -11.9% | 7.2M | 251 |
| 2022 | SEK 154.51 | SEK 155.21 | SEK 51.94 | SEK 64.33 | -58.3% | 12.8M | 252 |
| 2021 | SEK 104.82 | SEK 162.18 | SEK 101.41 | SEK 154.36 | +46.8% | 16.2M | 253 |
| 2020 | SEK 108.38 | SEK 125.87 | SEK 79.27 | SEK 105.13 | -3.3% | 5M | 252 |
| 2019 | SEK 77.41 | SEK 111.63 | SEK 76.64 | SEK 108.69 | n/a | 8.8M | 141 |
JOMA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | SEK 55.20 | +6.8% |
| October 2026 | SEK 51.70 | -5.7% |
| September 2026 | SEK 54.80 | -8.4% |
| August 2026 | SEK 59.80 | +0.2% |
| July 2026 | SEK 59.70 | +3.5% |
| June 2026 | SEK 57.70 | -4.5% |
| May 2026 | SEK 60.40 | +2.5% |
| April 2026 | SEK 58.90 | +0.9% |
| March 2026 | SEK 58.36 | -9.0% |
| February 2026 | SEK 64.14 | -2.4% |
| January 2026 | SEK 65.73 | -5.7% |
| December 2025 | SEK 69.71 | -1.7% |
About the JOMA data
Daily bars. 1,864 sessions from Jun 5, 2019 to Nov 13, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 13, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 5, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq-stockholm%3AJOMA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
JOMA share price history
