JM AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	115.80	115.80	115.80	115.80	115.80	0
2026-04-30	112.70	116.80	112.70	115.80	115.80	301,397
2026-04-29	115.30	115.70	112.80	113.45	113.45	36,480
2026-04-28	116.50	116.60	114.50	115.45	115.45	9,047
2026-04-27	118.70	118.70	116.50	116.65	116.65	9,566
2026-04-24	121.20	121.40	119.30	120.10	120.10	698,082
2026-04-23	122.40	124.50	122.40	122.55	122.55	29,817
2026-04-22	118.00	118.00	117.29	117.80	117.80	3,307
2026-04-21	118.50	118.50	117.20	117.20	117.20	4,157
2026-04-20	120.30	120.30	118.60	118.80	118.80	12,023
2026-04-17	118.90	122.20	118.65	121.50	121.50	3,950
2026-04-16	119.85	120.90	119.40	119.85	117.85	3,684
2026-04-15	120.80	120.80	119.60	119.90	117.90	16,977
2026-04-14	121.60	122.25	121.10	122.25	120.21	4,835
2026-04-13	121.50	122.25	120.80	121.45	119.42	2,574
2026-04-10	122.60	125.00	122.60	123.45	121.39	24,184
2026-04-09	121.45	121.55	119.80	119.90	117.90	19,172
2026-04-08	120.70	123.10	120.20	122.25	120.21	11,183
2026-04-07	118.90	119.00	115.95	115.95	114.02	4,791
2026-04-02	119.90	121.20	116.60	121.20	119.18	970
2026-04-01	121.20	121.95	121.20	121.20	119.18	400
2026-03-31	119.10	119.60	119.10	119.60	117.60	2,284
2026-03-30	115.45	117.80	115.00	116.85	114.90	6,099
2026-03-27	116.30	116.30	114.80	115.90	113.97	2,103
2026-03-26	111.35	112.60	111.20	112.10	110.23	82
2026-03-25	110.80	112.00	110.80	111.45	109.59	12,880
2026-03-24	110.90	111.20	107.50	107.70	105.90	89,636
2026-03-23	109.45	112.90	108.10	111.55	109.69	18,516
2026-03-20	114.65	115.50	112.70	112.70	110.82	12,562
2026-03-19	115.20	115.20	114.05	114.50	112.59	9,034
2026-03-18	118.80	118.80	118.10	118.80	116.82	797
2026-03-17	120.20	120.20	118.70	118.75	116.77	488
2026-03-16	121.10	121.10	119.30	120.30	118.29	331,808
2026-03-13	122.70	122.70	121.20	121.75	119.72	11,651
2026-03-12	125.35	125.35	124.10	124.10	122.03	5,743
2026-03-11	127.00	127.65	125.75	126.60	124.49	4,320
2026-03-10	126.85	128.70	126.85	128.70	126.55	14,495
2026-03-09	124.50	125.00	123.10	124.35	122.27	8,641
2026-03-06	126.70	126.70	126.70	126.70	124.59	0
2026-03-05	127.80	128.90	127.80	127.80	125.67	2,949
2026-03-04	126.05	128.90	125.70	127.75	125.62	2,474
2026-03-03	126.90	126.90	124.90	125.40	123.31	23,228
2026-03-02	131.75	133.30	130.45	131.35	129.16	14,872
2026-02-27	134.85	135.00	134.30	134.70	132.45	13,049
2026-02-26	133.95	134.45	133.80	134.45	132.21	1,635
2026-02-25	133.90	134.50	132.00	134.15	131.91	19,078
2026-02-24	132.70	134.00	132.50	133.90	131.67	4,967
2026-02-23	134.40	135.30	132.80	133.90	131.67	5,298
2026-02-20	131.65	135.55	131.60	135.35	133.09	6,858
2026-02-19	131.12	131.12	130.65	130.65	128.47	779
2026-02-18	133.20	133.20	131.00	131.35	129.16	47,617
2026-02-17	133.70	134.10	132.60	133.60	131.37	909
2026-02-16	133.30	134.10	132.50	133.70	131.47	3,894
2026-02-13	132.90	132.90	131.95	132.90	130.68	5,603
2026-02-12	134.30	134.70	133.10	133.55	131.32	4,045
2026-02-11	135.70	135.70	133.00	133.30	131.08	10,999
2026-02-10	134.50	135.80	134.50	135.80	133.53	2,800
2026-02-09	136.70	136.70	133.90	134.30	132.06	29,336
2026-02-06	137.40	137.40	133.20	136.85	134.57	7,804
2026-02-05	137.50	137.50	136.80	137.50	135.21	7,933

← NewerPage 3 of 5 · 254 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.