JM AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	130.71	130.71	129.40	130.50	128.32	5,827
2025-11-07	129.56	129.56	128.25	128.25	126.11	701
2025-11-06	132.00	132.10	129.90	130.65	128.47	6,862
2025-11-05	131.70	131.70	130.90	131.00	128.81	18,420
2025-11-04	132.80	133.20	132.20	132.80	130.58	2,758
2025-11-03	135.45	135.50	133.70	133.80	131.57	6,902
2025-10-31	137.00	137.00	135.20	135.85	133.58	2,736
2025-10-30	137.25	138.20	136.90	137.80	135.50	2,503
2025-10-29	138.20	138.40	137.20	137.90	135.60	9,051
2025-10-28	140.05	140.05	139.10	139.85	137.52	9,416
2025-10-27	141.45	142.00	139.10	141.65	139.29	1,808
2025-10-24	141.05	141.70	139.34	140.55	138.20	11,684
2025-10-23	137.21	142.30	137.21	142.30	139.93	37,693
2025-10-22	139.40	139.40	134.00	135.00	132.75	42,465
2025-10-21	153.45	154.70	153.45	154.45	151.87	10,178
2025-10-20	152.10	152.10	149.90	152.10	149.56	2,007
2025-10-17	150.85	151.20	148.80	149.90	147.40	326,475
2025-10-16	150.35	151.00	149.00	150.40	147.89	5,192
2025-10-15	152.43	152.43	149.80	151.05	148.53	3,413
2025-10-14	151.30	153.40	151.30	152.15	149.61	4,360
2025-10-13	147.10	149.70	147.10	148.20	145.73	7,180
2025-10-10	146.45	147.60	144.70	145.50	143.07	35,607
2025-10-09	145.35	145.90	144.60	144.70	142.29	1,988
2025-10-08	147.40	147.40	144.60	144.60	142.19	4,691
2025-10-07	148.90	152.90	148.90	149.40	146.91	18,383
2025-10-06	141.90	146.70	140.60	145.70	143.27	23,341
2025-10-03	142.80	143.00	141.35	141.65	139.29	3,547
2025-10-02	142.85	143.90	140.40	141.30	138.94	27,952
2025-10-01	140.70	142.15	140.10	141.85	139.48	3,610
2025-09-30	138.30	140.50	138.30	140.20	137.86	14,621
2025-09-29	135.85	137.30	135.85	135.85	133.58	13,140
2025-09-26	133.55	134.50	132.45	132.95	130.73	53,339
2025-09-25	136.65	137.20	133.70	133.80	131.57	53,528
2025-09-24	136.90	137.70	136.90	137.70	135.40	79,666
2025-09-23	135.75	137.30	135.75	135.75	133.48	14,587
2025-09-22	134.50	134.50	132.30	133.00	130.78	10,673
2025-09-19	135.70	136.60	135.30	136.10	133.83	32,960
2025-09-18	136.80	137.50	135.80	136.05	133.78	8,011
2025-09-17	134.60	136.20	134.60	135.80	133.53	3,551
2025-09-16	137.80	137.80	135.00	135.25	132.99	8,672
2025-09-15	137.15	139.25	137.15	138.15	135.84	4,985
2025-09-12	135.50	137.00	135.00	136.15	133.88	9,398
2025-09-11	135.20	135.50	133.80	135.35	133.09	10,687
2025-09-10	133.95	136.45	132.55	135.15	132.89	7,778
2025-09-09	131.80	134.50	131.80	133.60	131.37	42,564
2025-09-08	132.15	133.20	131.30	132.85	130.63	32,002
2025-09-05	130.90	132.50	130.50	130.80	128.62	7,259
2025-09-04	131.35	131.60	130.10	130.10	127.93	28,858
2025-09-03	132.70	133.50	130.50	130.65	128.47	17,965
2025-09-02	136.20	136.20	132.30	133.35	131.12	45,985
2025-09-01	136.40	137.20	136.40	137.20	134.91	2,900
2025-08-29	137.90	138.10	135.84	136.30	134.03	2,058
2025-08-28	140.10	140.30	137.40	138.60	136.29	6,083
2025-08-27	140.15	140.40	139.55	140.15	137.81	6,654
2025-08-26	141.55	141.65	139.70	139.90	137.57	3,144
2025-08-22	141.60	143.90	141.60	142.60	140.22	13,946
2025-08-21	142.70	142.70	141.00	141.45	139.09	10,205
2025-08-20	143.70	144.10	142.20	143.70	141.30	7,382
2025-08-19	141.30	143.60	141.30	142.70	140.32	22,414
2025-08-18	142.45	142.45	140.35	140.35	138.01	2,133

← NewerPage 5 of 22 · 1,268 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.