JM AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	198.50	199.00	197.00	198.70	190.59	105,023
2024-08-21	203.00	204.20	197.10	198.60	190.49	172,622
2024-08-20	209.60	209.80	200.60	202.60	194.33	343,884
2024-08-19	203.60	210.40	203.60	210.40	201.81	112,764
2024-08-16	203.60	206.00	202.80	203.20	194.90	73,289
2024-08-15	204.20	205.60	201.60	203.60	195.29	75,220
2024-08-14	202.80	204.20	200.80	204.20	195.86	83,298
2024-08-13	201.40	204.20	198.30	200.80	192.60	82,287
2024-08-12	204.80	205.60	200.80	200.80	192.60	62,865
2024-08-09	202.60	206.80	201.40	202.80	194.52	79,818
2024-08-08	200.20	202.40	199.00	201.60	193.37	42,956
2024-08-07	200.60	204.40	199.70	202.20	193.94	102,856
2024-08-06	200.20	203.00	193.10	198.00	189.92	133,733
2024-08-05	195.00	199.90	188.10	198.60	190.49	199,603
2024-08-02	201.60	203.60	197.50	203.00	194.71	114,154
2024-08-01	207.00	209.40	203.20	204.40	196.05	82,822
2024-07-31	213.40	213.40	207.40	208.20	199.70	88,839
2024-07-30	212.00	213.20	211.20	211.40	202.77	42,769
2024-07-29	211.00	214.60	210.80	211.20	202.58	130,523
2024-07-26	208.20	211.00	206.20	210.40	201.81	57,226
2024-07-25	206.40	208.40	203.00	207.40	198.93	102,529
2024-07-24	211.00	211.00	208.00	208.80	200.28	48,410
2024-07-23	214.60	214.60	210.00	211.80	203.15	88,639
2024-07-22	212.80	215.00	212.40	213.60	204.88	66,752
2024-07-19	216.80	216.80	212.00	212.00	203.34	147,359
2024-07-18	218.80	218.80	215.20	217.00	208.14	83,218
2024-07-17	217.00	219.60	215.80	218.00	209.10	88,581
2024-07-16	220.80	220.80	216.00	217.00	208.14	160,253
2024-07-15	217.00	224.00	216.40	221.40	212.36	240,544
2024-07-12	207.20	218.40	207.20	218.40	209.48	317,272
2024-07-11	211.00	215.80	205.20	215.20	206.41	353,399
2024-07-10	207.20	224.80	200.00	217.00	208.14	1,156,763
2024-07-09	206.00	207.20	204.40	206.20	197.78	426,949
2024-07-08	204.40	206.20	202.60	204.80	196.44	75,791
2024-07-05	202.40	206.20	201.20	204.60	196.25	99,570
2024-07-04	205.80	206.00	201.80	202.40	194.14	72,857
2024-07-03	202.60	205.00	200.40	204.80	196.44	109,161
2024-07-02	201.00	206.60	200.60	202.00	193.75	198,639
2024-07-01	200.60	203.80	199.60	200.60	192.41	144,895
2024-06-28	196.10	199.00	196.00	198.10	190.01	153,155
2024-06-27	193.90	196.80	193.20	195.40	187.42	92,593
2024-06-26	195.70	197.80	191.50	194.00	186.08	124,526
2024-06-25	196.00	197.40	193.90	194.40	186.46	181,593
2024-06-24	192.20	199.00	191.40	197.90	189.82	117,346
2024-06-20	190.20	194.80	190.20	194.00	186.08	255,788
2024-06-19	191.00	192.30	189.60	189.80	182.05	270,163
2024-06-18	194.10	195.50	188.40	192.40	184.54	286,881
2024-06-17	194.50	198.70	193.10	193.90	185.98	107,919
2024-06-14	198.00	198.00	192.70	194.60	186.66	153,396
2024-06-13	204.80	205.40	196.70	197.80	189.72	306,451
2024-06-12	198.90	206.20	198.00	204.80	196.44	293,718
2024-06-11	201.40	204.80	198.50	199.00	190.88	357,750
2024-06-10	203.40	203.40	198.90	200.40	192.22	335,316
2024-06-07	206.80	209.40	201.00	205.00	196.63	171,341
2024-06-05	208.00	210.40	205.80	206.80	198.36	650,431
2024-06-04	200.20	206.00	200.00	204.20	195.86	370,078
2024-06-03	204.80	205.60	197.20	201.20	192.99	215,108
2024-05-31	200.00	203.40	197.20	202.60	194.33	282,794
2024-05-30	196.00	200.20	194.30	199.30	191.16	102,739
2024-05-29	201.40	202.60	196.40	196.40	188.38	170,114

← NewerPage 10 of 22 · 1,261 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.