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 Sep 28, 2026: 1,836 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.

Get JOMA data, free keyYear by year table

JOMA adjusted close, 2019 to 2026

JOMAJohn Mattson Fastighetsföretagen AB
SEK 55.90-6.8% over one year
2020202220242026
SEK 159.47
All time high, 2021
SEK 72.70
52 week high, SEK 55.70 low
1,836
Daily sessions since 2019

Last updated Sep 28, 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 55.90 on Sep 28, 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 55.70 to SEK 72.70.
  • JOMA returned -6.8% over the year to Sep 28, 2026 and -58.8% over five years.
  • Since Jun 5, 2019 JOMA returned -29%, -4.6% a year compounded.
  • JOMA's deepest drawdown was -74.7% from Dec 1, 2021 to Nov 1, 2023.
  • DataCedar holds 1,836 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 adjusted close, Jun 5, 2019 to Sep 28, 2026SEK 41.34SEK 79.81SEK 118.29SEK 156.7620192020202120222023202420252026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

JOMA returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-4.6%
3 months-3.1%
6 months-1.2%
Year to date-19.8%
1 year-6.8%
3 years+20.2%
5 years-58.8%
10 yearsn/a
Since Jun 5, 2019-29.2%
Compound annual growth, 7.3 years-4.6%

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 55.70 on Sep 25, 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
19.9%
Sessions closing higher, 1 year
43%
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 Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026SEK 69.91SEK 70.11SEK 55.70SEK 55.90-19.8%6.1M186
2025SEK 59.16SEK 72.70SEK 51.79SEK 69.71+14.4%11.1M249
2024SEK 57.46SEK 68.52SEK 49.50SEK 60.95+7.6%6.6M251
2023SEK 64.87SEK 76.17SEK 39.63SEK 56.67-11.9%7.2M251
2022SEK 154.51SEK 155.21SEK 51.94SEK 64.33-58.3%12.8M253
2021SEK 104.82SEK 162.18SEK 101.41SEK 154.36+46.8%16.2M253
2020SEK 108.38SEK 125.87SEK 79.27SEK 105.13-3.3%5M252
2019SEK 77.41SEK 111.63SEK 76.64SEK 108.69n/a8.8M141

JOMA monthly closes, last 12 months

MonthMonth end closeChange
September 2026SEK 55.90-6.5%
August 2026SEK 59.80+0.2%
July 2026SEK 59.70+3.5%
June 2026SEK 57.70-4.5%
May 2026SEK 60.40+2.5%
April 2026SEK 58.90+0.9%
March 2026SEK 58.36-9.0%
February 2026SEK 64.14-2.4%
January 2026SEK 65.73-5.7%
December 2025SEK 69.71-1.7%
November 2025SEK 70.91+6.9%
October 2025SEK 66.33+9.9%

About the JOMA data

Daily bars. 1,836 sessions from Jun 5, 2019 to Sep 28, 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 Sep 28, 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/JOMA/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Nasdaq Stockholm

  • IVACC Intervacc AB (publ)
  • IZAFE-B iZafe Group AB (publ)
  • JLT JLT Mobile Computers AB (publ)
  • JM JM AB (publ)
  • K2A-B K2A Knaust & Andersson Fastigheter AB (publ)
  • K33 K33 AB (publ)
  • KABE-B KABE Group AB (publ.)
  • KAKEL Kakel Max AB (publ)

Common questions

JOMA share price history

Start with any symbol.

Start free