JM AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	120.00	120.00	117.30	120.00	120.00	246,167
2026-10-16	117.10	120.20	117.10	120.00	120.00	305,309
2026-10-15	114.60	117.50	114.00	117.10	117.10	300,019
2026-10-14	111.00	114.80	110.90	114.30	114.30	371,836
2026-10-13	110.30	112.80	110.30	110.90	110.90	348,872
2026-10-12	110.00	111.00	109.50	110.30	110.30	199,483
2026-10-09	110.20	111.80	109.30	109.70	109.70	353,552
2026-10-08	112.10	112.10	106.90	109.70	109.70	1,105,214
2026-10-07	115.30	116.10	112.80	112.90	112.90	196,370
2026-10-06	116.00	117.50	115.10	115.50	115.50	182,875
2026-10-05	115.60	116.30	114.50	115.20	115.20	208,120
2026-10-02	117.30	117.50	115.60	115.90	115.90	232,915
2026-10-01	117.90	119.50	115.50	117.20	117.20	297,025
2026-09-30	119.90	120.90	117.90	118.20	118.20	333,882
2026-09-29	119.80	121.20	118.80	119.50	119.50	120,268
2026-09-28	118.60	120.90	118.50	119.30	119.30	220,386
2026-09-25	119.70	120.50	118.20	118.20	118.20	176,697
2026-09-24	119.80	120.20	118.20	119.00	119.00	153,651
2026-09-23	124.10	124.60	118.10	119.80	119.80	823,132
2026-09-22	123.90	125.00	122.70	123.60	123.60	158,352
2026-09-21	124.20	125.10	122.40	123.60	123.60	183,600
2026-09-18	124.90	127.30	122.40	123.60	123.60	398,700
2026-09-17	122.20	124.80	122.20	124.70	124.70	353,940
2026-09-16	120.40	123.40	120.40	122.20	122.20	293,703
2026-09-15	122.90	123.00	120.10	120.20	120.20	441,947
2026-09-14	127.30	128.60	122.00	122.50	122.50	861,905
2026-09-11	124.60	125.40	122.90	123.40	123.40	333,392
2026-09-10	125.70	127.70	123.50	124.80	124.80	161,836
2026-09-09	127.50	128.20	125.50	126.30	126.30	217,025
2026-09-08	127.00	128.40	126.00	126.70	126.70	160,206
2026-09-07	129.00	129.50	127.00	127.40	127.40	169,230
2026-09-04	127.10	129.80	125.80	129.60	129.60	213,305
2026-09-03	127.40	128.50	127.00	127.10	127.10	202,911
2026-09-02	129.50	130.90	126.80	127.60	127.60	154,025
2026-09-01	129.90	133.50	127.70	129.50	129.50	194,333
2026-08-31	131.20	131.20	129.00	129.90	129.90	192,479
2026-08-28	129.60	132.30	129.50	130.70	130.70	198,404
2026-08-27	127.50	129.90	126.60	129.50	129.50	110,882
2026-08-26	125.40	128.10	125.40	127.40	127.40	109,792
2026-08-25	123.60	125.70	123.60	125.10	125.10	140,985
2026-08-24	124.40	124.90	122.50	123.50	123.50	115,951
2026-08-21	124.40	125.50	123.90	124.40	124.40	98,318
2026-08-20	124.90	126.10	123.80	124.40	124.40	73,800
2026-08-19	126.10	126.10	123.70	125.20	125.20	145,139
2026-08-18	126.50	127.60	126.00	126.50	126.50	70,628
2026-08-17	129.10	129.40	126.20	126.50	126.50	93,201
2026-08-14	129.20	130.00	128.00	129.10	129.10	70,324
2026-08-13	127.40	129.80	127.40	128.70	128.70	111,923
2026-08-12	126.80	130.10	126.00	127.40	127.40	100,095
2026-08-11	126.50	127.50	125.00	126.50	126.50	65,343
2026-08-10	127.30	127.70	126.00	126.50	126.50	68,174
2026-08-07	127.60	128.00	125.20	127.00	127.00	91,301
2026-08-06	128.00	129.40	127.00	127.50	127.50	75,916
2026-08-05	129.50	130.60	127.50	128.10	128.10	257,581
2026-08-04	126.30	129.90	125.80	128.80	128.80	161,230
2026-08-03	123.00	126.40	123.00	125.50	125.50	157,633
2026-07-31	124.70	125.30	123.10	123.10	123.10	89,530
2026-07-30	124.00	125.40	123.00	124.20	124.20	96,474
2026-07-29	125.40	126.30	123.50	124.20	124.20	107,221
2026-07-28	125.00	126.50	123.80	125.40	125.40	99,574

Page 1 of 3 · 128 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.