JM AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	133.20	144.60	133.20	133.20	133.20	0
2026-10-20	121.10	144.60	121.10	121.10	121.10	0
2026-10-19	119.25	144.60	119.10	119.10	119.10	0
2026-10-16	119.85	144.60	119.85	119.85	119.85	0
2026-10-15	114.50	117.30	114.50	117.30	117.30	34,427
2026-10-14	111.15	114.30	110.90	114.30	114.30	71,307
2026-10-13	111.05	112.35	110.70	110.70	110.70	4,275
2026-10-12	110.20	110.20	110.00	110.20	110.20	2,033
2026-10-09	110.10	111.20	109.45	109.45	109.45	2,080
2026-10-08	109.20	109.20	107.10	108.85	108.85	3,244
2026-10-07	115.00	116.10	113.05	113.05	113.05	4,100
2026-10-06	116.00	116.00	115.40	116.00	116.00	500
2026-10-05	115.15	115.15	115.15	115.15	115.15	0
2026-10-02	117.00	117.00	116.20	117.00	117.00	215
2026-10-01	117.45	117.60	116.20	117.60	117.60	1,290
2026-09-30	120.30	120.50	118.45	119.35	119.35	17,582
2026-09-29	119.70	121.20	119.00	120.05	120.05	799
2026-09-28	119.25	120.45	118.70	120.00	120.00	2,647
2026-09-25	119.80	119.80	118.40	118.65	118.65	12,686
2026-09-24	119.50	120.00	118.70	119.45	119.45	7,883
2026-09-23	124.10	124.10	118.20	118.90	118.90	35,076
2026-09-22	123.80	124.60	123.40	123.90	123.90	2,138
2026-09-21	124.55	124.60	123.00	123.90	123.90	2,377
2026-09-18	125.10	126.60	122.75	122.75	122.75	85,606
2026-09-17	122.70	124.70	122.70	124.15	124.15	62,479
2026-09-16	121.40	123.35	121.40	121.40	121.40	60,046
2026-09-15	120.80	120.80	120.40	120.74	120.74	3,711
2026-09-14	125.10	125.10	122.20	122.59	122.59	8,256
2026-09-11	123.60	123.60	122.85	122.85	122.85	32,000
2026-09-10	125.50	127.05	123.60	124.50	124.50	71,316
2026-09-09	126.95	127.70	125.60	126.55	126.55	66,666
2026-09-08	126.95	127.90	126.30	126.30	126.30	11,689
2026-09-07	128.60	128.80	127.40	127.40	127.40	1,980
2026-09-04	127.25	129.50	127.00	128.00	128.00	15,388
2026-09-03	127.35	128.20	127.10	128.20	128.20	928
2026-09-02	128.60	128.60	127.00	127.85	127.85	332
2026-09-01	130.00	130.00	127.85	129.60	129.60	4,762
2026-08-28	130.10	131.40	130.10	130.80	130.80	7,441
2026-08-27	127.50	129.70	127.50	128.60	128.60	2,494
2026-08-26	126.80	128.00	126.80	128.00	128.00	158
2026-08-25	124.20	125.50	124.10	125.20	125.20	16,220
2026-08-24	124.35	124.40	122.70	122.90	122.90	45,408
2026-08-21	124.10	125.45	124.10	125.45	125.45	3,479
2026-08-20	124.55	124.55	123.90	123.90	123.90	41
2026-08-19	125.60	125.60	124.45	124.45	124.45	25,440
2026-08-18	126.20	127.00	126.20	126.40	126.40	1,077
2026-08-17	128.90	128.90	126.20	126.20	126.20	8,983
2026-08-14	129.55	129.80	128.30	128.55	128.55	1,201
2026-08-13	127.80	129.55	127.80	129.55	129.55	11,596
2026-08-12	127.60	130.00	127.60	127.85	127.85	45,644
2026-08-11	127.30	127.30	125.30	126.60	126.60	6,593
2026-08-10	126.20	126.20	126.20	126.20	126.20	107
2026-08-07	127.35	127.90	125.60	127.65	127.65	5,642
2026-08-06	127.80	128.70	127.25	127.25	127.25	739
2026-08-05	128.65	128.65	127.70	127.85	127.85	694
2026-08-04	126.40	126.90	126.00	126.05	126.05	654
2026-08-03	123.55	125.95	123.55	125.95	125.95	759
2026-07-31	124.65	125.10	123.40	123.40	123.40	3,015
2026-07-30	123.85	125.40	123.85	124.35	124.35	600
2026-07-29	125.50	125.50	123.80	124.45	124.45	2,451

Page 1 of 22 · 1,267 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.