JM AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 136.30 | 139.60 | 135.85 | 138.65 | 136.34 | 5,206 |
| 2026-02-03 | 134.70 | 135.00 | 133.90 | 134.30 | 132.06 | 20,293 |
| 2026-02-02 | 135.20 | 135.20 | 133.40 | 134.35 | 132.11 | 22,994 |
| 2026-01-30 | 135.00 | 140.30 | 134.80 | 137.15 | 134.86 | 14,098 |
| 2026-01-29 | 141.60 | 141.60 | 140.75 | 141.25 | 138.89 | 5,048 |
| 2026-01-28 | 139.90 | 141.80 | 139.90 | 140.45 | 138.11 | 15,623 |
| 2026-01-27 | 139.85 | 140.20 | 138.80 | 139.20 | 136.88 | 5,558 |
| 2026-01-26 | 136.10 | 139.85 | 136.10 | 138.55 | 136.24 | 13,147 |
| 2026-01-23 | 144.25 | 144.69 | 142.91 | 143.20 | 140.81 | 1,508 |
| 2026-01-22 | 144.65 | 145.25 | 142.60 | 144.75 | 142.33 | 19,950 |
| 2026-01-21 | 143.80 | 144.30 | 141.70 | 142.50 | 140.12 | 18,031 |
| 2026-01-20 | 144.10 | 144.30 | 143.80 | 143.80 | 141.40 | 8,929 |
| 2026-01-19 | 145.05 | 145.60 | 144.59 | 144.95 | 142.53 | 4,864 |
| 2026-01-16 | 145.70 | 147.80 | 145.70 | 147.00 | 144.55 | 1,759 |
| 2026-01-15 | 143.20 | 146.45 | 143.20 | 146.45 | 144.01 | 2,406 |
| 2026-01-14 | 143.50 | 143.50 | 141.50 | 142.35 | 139.97 | 1,070 |
| 2026-01-13 | 144.50 | 145.70 | 143.60 | 145.50 | 143.07 | 6,616 |
| 2026-01-12 | 143.80 | 145.00 | 143.30 | 143.50 | 141.11 | 10,523 |
| 2026-01-09 | 142.85 | 145.60 | 142.65 | 145.60 | 143.17 | 5,867 |
| 2026-01-08 | 145.05 | 145.70 | 143.60 | 143.75 | 141.35 | 7,637 |
| 2026-01-07 | 141.30 | 146.29 | 141.30 | 145.20 | 142.78 | 8,448 |
| 2026-01-06 | 138.80 | 138.80 | 138.80 | 138.80 | 136.48 | 0 |
| 2026-01-05 | 138.80 | 138.80 | 136.80 | 138.80 | 136.48 | 3,924 |
| 2026-01-02 | 139.05 | 139.20 | 137.40 | 138.80 | 136.48 | 910 |
| 2025-12-31 | 138.70 | 138.70 | 138.70 | 138.70 | 136.39 | 0 |
| 2025-12-30 | 138.60 | 139.30 | 138.60 | 138.70 | 136.39 | 2,755 |
| 2025-12-29 | 136.50 | 139.40 | 136.50 | 139.15 | 136.83 | 14,074 |
| 2025-12-24 | 136.80 | 136.80 | 136.80 | 136.80 | 134.52 | 0 |
| 2025-12-23 | 136.00 | 137.60 | 136.00 | 136.80 | 134.52 | 6,904 |
| 2025-12-22 | 134.90 | 136.20 | 134.90 | 135.30 | 133.04 | 14,463 |
| 2025-12-19 | 134.80 | 136.30 | 133.00 | 135.05 | 132.80 | 11,804 |
| 2025-12-18 | 131.60 | 134.99 | 131.60 | 134.80 | 132.55 | 13,649 |
| 2025-12-17 | 131.65 | 133.00 | 130.70 | 133.00 | 130.78 | 3,912 |
| 2025-12-16 | 131.50 | 131.50 | 130.80 | 130.90 | 128.72 | 1,381 |
| 2025-12-15 | 134.69 | 134.69 | 131.90 | 131.90 | 129.70 | 3,940 |
| 2025-12-12 | 134.80 | 136.00 | 134.80 | 135.45 | 133.19 | 8,632 |
| 2025-12-11 | 132.05 | 134.00 | 131.70 | 133.50 | 131.27 | 3,553 |
| 2025-12-10 | 130.65 | 131.50 | 130.55 | 130.55 | 128.37 | 3,172 |
| 2025-12-09 | 130.20 | 131.65 | 130.05 | 131.65 | 129.45 | 18,740 |
| 2025-12-08 | 131.00 | 131.05 | 129.20 | 131.05 | 128.86 | 18,390 |
| 2025-12-05 | 132.60 | 132.60 | 131.20 | 131.55 | 129.35 | 3,408 |
| 2025-12-04 | 132.71 | 132.71 | 131.10 | 132.55 | 130.34 | 36,613 |
| 2025-12-03 | 134.35 | 134.35 | 131.90 | 132.85 | 130.63 | 4,008 |
| 2025-12-02 | 137.80 | 137.80 | 135.00 | 135.55 | 133.29 | 6,302 |
| 2025-12-01 | 139.25 | 140.70 | 137.70 | 139.25 | 136.93 | 4,898 |
| 2025-11-28 | 138.80 | 139.80 | 137.65 | 138.80 | 136.48 | 2,780 |
| 2025-11-27 | 138.70 | 138.90 | 138.10 | 138.70 | 136.39 | 4,152 |
| 2025-11-26 | 138.20 | 138.20 | 137.40 | 137.65 | 135.35 | 6,901 |
| 2025-11-25 | 137.70 | 139.70 | 137.70 | 139.65 | 137.32 | 1,566 |
| 2025-11-24 | 135.65 | 136.40 | 135.00 | 135.70 | 133.44 | 1,415 |
| 2025-11-21 | 134.35 | 135.80 | 134.35 | 134.35 | 132.11 | 6,474 |
| 2025-11-20 | 136.35 | 136.60 | 135.20 | 136.35 | 134.07 | 44,691 |
| 2025-11-19 | 135.80 | 136.50 | 135.40 | 135.80 | 133.53 | 35,025 |
| 2025-11-18 | 135.07 | 136.20 | 135.07 | 136.15 | 133.88 | 24,841 |
| 2025-11-17 | 135.59 | 137.00 | 135.59 | 136.90 | 134.62 | 8,530 |
| 2025-11-14 | 135.55 | 136.70 | 135.00 | 135.55 | 133.29 | 5,399 |
| 2025-11-13 | 136.30 | 137.10 | 136.25 | 136.25 | 133.98 | 6,268 |
| 2025-11-12 | 135.39 | 136.50 | 135.39 | 136.25 | 133.98 | 14,805 |
| 2025-11-11 | 131.30 | 134.70 | 131.30 | 133.80 | 131.57 | 11,752 |
| 2025-11-10 | 130.71 | 130.71 | 129.40 | 130.50 | 128.32 | 5,827 |
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.