JM AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	153.70	153.70	150.80	151.75	149.22	1,270
2025-05-21	156.65	156.65	155.25	156.65	154.04	661
2025-05-20	157.50	158.60	156.30	158.35	155.71	3,832
2025-05-19	156.25	156.25	154.70	156.25	153.64	2,560
2025-05-16	158.65	158.70	156.70	158.25	155.61	22,536
2025-05-15	157.20	158.45	157.20	158.45	155.81	404
2025-05-14	158.65	159.00	156.90	157.90	155.27	1,856
2025-05-13	157.65	158.80	157.65	157.90	155.27	9,195
2025-05-12	155.75	156.10	154.43	155.65	153.05	8,541
2025-05-09	154.80	154.80	153.60	154.45	151.87	1,858
2025-05-08	154.70	154.70	151.50	154.70	152.12	1,983
2025-05-07	155.80	157.30	153.00	154.00	151.43	14,085
2025-05-06	153.75	155.70	151.50	155.35	152.76	9,312
2025-05-02	154.90	156.50	154.30	154.30	151.73	4,582
2025-05-01	148.45	148.45	148.45	148.45	145.97	0
2025-04-30	148.45	154.40	148.45	148.45	145.97	35,266
2025-04-29	149.55	151.80	148.20	148.45	145.97	13,993
2025-04-28	149.90	151.40	149.60	150.95	148.43	4,599
2025-04-25	150.60	151.10	146.10	150.20	147.69	14,387
2025-04-24	148.90	153.70	148.90	152.50	149.96	8,835
2025-04-23	151.60	155.20	150.40	152.50	149.96	576,277
2025-04-22	149.10	150.10	149.10	149.90	147.40	4,777
2025-04-17	148.70	149.40	147.15	149.05	146.56	6,429
2025-04-16	145.45	148.20	145.00	148.10	145.63	8,371
2025-04-15	143.75	147.00	141.40	146.70	144.25	27,778
2025-04-14	141.30	143.40	141.20	143.25	140.86	22,475
2025-04-11	138.05	138.70	134.10	138.45	136.14	8,281
2025-04-10	137.80	137.80	135.65	135.65	133.39	2,842
2025-04-09	133.05	134.25	130.55	131.95	126.55	25,044
2025-04-08	136.68	136.68	132.40	135.40	129.86	23,506
2025-04-07	136.20	136.40	133.80	135.25	129.72	15,264
2025-04-04	150.25	155.00	140.50	141.50	135.71	51,617
2025-04-03	142.60	150.30	142.60	146.30	140.32	222,864
2025-04-02	143.85	145.00	141.10	144.30	138.40	1,991
2025-04-01	143.35	145.70	143.35	144.40	138.49	4,329
2025-03-31	142.20	145.10	142.20	144.10	138.21	12,745
2025-03-28	143.25	144.60	143.25	143.55	137.68	1,486
2025-03-27	143.15	143.88	142.20	143.30	137.44	4,353
2025-03-26	145.60	145.60	144.00	144.65	138.73	4,134
2025-03-25	146.20	149.00	145.40	147.50	141.47	2,286
2025-03-24	146.60	146.60	145.10	146.05	140.08	15,845
2025-03-21	147.30	147.30	145.80	146.55	140.56	4,093
2025-03-20	149.25	149.80	146.40	147.50	141.47	2,732
2025-03-19	148.90	148.90	147.50	147.50	141.47	5,515
2025-03-18	148.95	150.00	148.60	149.45	143.34	8,303
2025-03-17	146.75	148.10	146.30	147.60	141.56	2,208
2025-03-14	145.60	148.40	145.60	147.15	141.13	3,661
2025-03-13	144.20	147.40	144.20	145.40	139.45	7,821
2025-03-12	145.65	147.70	144.30	144.55	138.64	12,262
2025-03-11	148.15	150.60	144.90	144.90	138.97	20,571
2025-03-10	151.40	151.40	148.70	148.95	142.86	34,298
2025-03-07	150.85	152.20	149.30	152.00	145.78	39,974
2025-03-06	151.70	151.70	147.30	149.75	143.62	25,836
2025-03-05	151.20	152.90	151.00	151.15	144.97	11,398
2025-03-04	151.25	153.40	149.80	151.10	144.92	18,158
2025-03-03	150.80	156.20	150.80	153.35	147.08	164,358
2025-02-28	152.50	152.90	151.20	152.70	146.45	8,419
2025-02-27	157.85	158.00	153.00	153.55	147.27	4,878
2025-02-26	157.40	159.80	156.80	158.05	151.58	8,501
2025-02-25	155.20	158.20	155.20	156.45	150.05	3,912

← NewerPage 7 of 22 · 1,262 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.