JM AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	124.65	126.05	124.15	124.80	124.80	4,137
2026-07-27	122.80	125.60	122.80	125.10	125.10	17,934
2026-07-24	122.00	122.00	120.90	120.90	120.90	213
2026-07-23	122.65	124.00	122.60	123.30	123.30	2,969
2026-07-22	122.45	123.65	122.40	123.65	123.65	11,590
2026-07-21	122.80	122.80	121.80	122.20	122.20	6,263
2026-07-20	121.55	123.70	121.35	121.70	121.70	7,725
2026-07-17	121.40	122.35	119.10	122.05	122.05	1,857
2026-07-16	122.70	122.70	121.05	122.70	122.70	32,505
2026-07-15	120.70	126.00	120.70	125.20	125.20	48,599
2026-07-14	117.00	121.60	117.00	121.60	121.60	308,678
2026-07-13	122.40	123.00	117.90	118.35	118.35	19,964
2026-07-10	134.50	134.50	123.30	124.15	124.15	37,462
2026-07-09	140.50	140.50	138.45	139.55	139.55	16,688
2026-07-08	144.40	144.40	139.00	140.60	140.60	23,024
2026-07-07	147.35	148.00	145.50	145.50	145.50	26,875
2026-07-06	149.10	149.10	146.90	146.95	146.95	24,835
2026-07-03	145.05	149.20	145.00	148.45	148.45	136,711
2026-07-02	137.80	143.40	137.80	142.65	142.65	36,716
2026-07-01	133.00	136.50	133.00	135.55	135.55	38,277
2026-06-30	130.90	133.40	130.60	132.15	132.15	47,741
2026-06-29	131.40	131.40	129.90	130.40	130.40	46,469
2026-06-26	129.60	131.40	129.60	131.00	131.00	18,978
2026-06-25	128.80	131.25	128.80	129.90	129.90	29,358
2026-06-24	117.90	128.40	117.90	128.00	128.00	57,871
2026-06-23	115.25	117.10	113.50	116.95	116.95	21,574
2026-06-22	113.50	114.80	113.40	113.60	113.60	1,392
2026-06-19	114.55	114.55	114.55	114.55	114.55	0
2026-06-18	114.60	114.80	112.70	114.55	114.55	142,379
2026-06-17	114.49	115.90	114.49	115.50	115.50	8,047
2026-06-16	115.40	115.65	113.40	114.35	114.35	27,350
2026-06-15	117.05	117.05	115.30	116.00	116.00	21,749
2026-06-12	114.35	115.40	113.09	115.00	115.00	7,643
2026-06-11	112.65	113.70	112.25	113.70	113.70	807,655
2026-06-10	113.50	113.70	112.70	113.20	113.20	29,077
2026-06-09	113.30	114.25	112.90	114.25	114.25	15,266
2026-06-08	113.70	113.70	111.50	113.45	113.45	8,946
2026-06-05	115.20	117.30	115.20	116.10	116.10	7,730
2026-06-04	114.30	115.00	114.30	114.30	114.30	2,297
2026-06-03	114.20	114.70	113.30	113.40	113.40	42,354
2026-06-02	115.50	115.55	114.50	114.75	114.75	5,382
2026-06-01	117.80	117.80	114.90	114.90	114.90	24,064
2026-05-29	120.75	121.30	119.40	121.30	121.30	46,042
2026-05-28	118.80	120.70	118.60	120.05	120.05	6,411
2026-05-27	117.80	119.70	117.80	119.25	119.25	21,692
2026-05-26	116.00	116.90	115.50	116.00	116.00	39,583
2026-05-22	114.75	114.90	113.70	114.10	114.10	23,300
2026-05-21	115.20	116.10	114.10	114.25	114.25	22,134
2026-05-20	114.85	115.90	113.60	115.90	115.90	13,620
2026-05-19	115.35	117.50	114.70	114.70	114.70	11,021
2026-05-18	114.60	115.20	113.90	115.05	115.05	15,703
2026-05-15	118.40	118.40	115.55	116.25	116.25	15,847
2026-05-14	118.20	118.20	118.20	118.20	118.20	0
2026-05-13	118.20	118.20	117.00	118.20	118.20	13,262
2026-05-12	118.00	119.70	118.00	118.20	118.20	14,983
2026-05-11	117.80	119.65	117.80	118.55	118.55	9,585
2026-05-08	117.90	118.40	116.80	117.75	117.75	31,829
2026-05-07	120.15	120.80	118.40	118.90	118.90	31,805
2026-05-06	117.50	121.10	117.50	119.20	119.20	35,099
2026-05-05	115.20	116.50	115.20	115.95	115.95	8,645

← NewerPage 2 of 3 · 128 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-17	2.0000 SEK
2025-04-10	3.2500 SEK
2024-04-19	3.0000 SEK
2023-03-31	14.0000 SEK
2022-04-01	13.5000 SEK
2021-03-25	12.7500 SEK
2020-11-24	6.2500 SEK
2020-03-27	6.2500 SEK
2019-03-29	12.0000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.