JM AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	202.20	206.40	201.20	202.60	194.33	156,544
2024-05-27	200.00	203.60	199.10	201.60	193.37	90,418
2024-05-24	199.00	200.80	196.20	199.50	191.35	188,299
2024-05-23	205.00	207.40	198.00	199.10	190.97	230,516
2024-05-22	202.80	206.00	201.60	205.20	196.82	97,832
2024-05-21	209.20	210.00	202.20	202.80	194.52	173,511
2024-05-20	208.00	209.80	206.40	209.20	200.66	119,893
2024-05-17	210.40	211.40	207.40	208.00	199.51	105,827
2024-05-16	213.20	215.00	209.80	211.40	202.77	172,574
2024-05-15	210.00	215.60	210.00	213.20	204.50	548,793
2024-05-14	204.40	207.60	201.40	207.60	199.12	209,278
2024-05-13	200.80	205.80	200.80	204.40	196.05	167,047
2024-05-10	200.80	205.00	200.20	200.80	192.60	150,967
2024-05-08	200.20	207.40	197.60	199.30	191.16	249,899
2024-05-07	198.00	201.80	195.70	199.70	191.55	195,322
2024-05-06	193.20	197.00	192.20	195.70	187.71	108,754
2024-05-03	187.00	195.20	185.20	193.20	185.31	124,090
2024-05-02	188.80	191.40	185.20	185.70	178.12	200,665
2024-04-30	189.00	189.90	184.70	189.40	181.67	107,802
2024-04-29	183.10	189.70	181.30	189.00	181.28	257,011
2024-04-26	180.40	184.60	180.00	181.90	174.47	263,502
2024-04-25	185.20	185.50	176.70	179.40	172.08	681,213
2024-04-24	186.20	186.30	178.20	185.00	177.45	865,238
2024-04-23	187.50	201.00	185.10	189.80	182.05	867,575
2024-04-22	191.00	196.40	190.60	196.30	188.29	204,878
2024-04-19	188.90	192.40	187.40	190.60	182.82	211,829
2024-04-18	192.60	196.00	190.40	195.70	184.83	153,871
2024-04-17	192.10	193.20	190.00	191.50	180.87	177,991
2024-04-16	191.00	193.60	189.70	193.00	182.28	217,174
2024-04-15	195.20	199.70	192.70	193.30	182.57	235,941
2024-04-12	197.00	204.00	192.40	195.20	184.36	620,285
2024-04-11	196.00	196.50	189.60	192.40	181.72	323,358
2024-04-10	202.80	203.80	193.70	195.70	184.83	349,167
2024-04-09	209.40	212.60	199.00	200.60	189.46	349,628
2024-04-08	206.20	210.40	205.00	209.40	197.77	137,738
2024-04-05	209.40	210.60	206.00	206.20	194.75	213,060
2024-04-04	210.80	212.20	207.80	211.80	200.04	314,814
2024-04-03	214.80	217.20	208.40	210.80	199.09	404,633
2024-04-02	219.20	221.00	211.20	213.40	201.55	322,986
2024-03-28	218.00	222.60	215.80	219.00	206.84	233,989
2024-03-27	210.00	220.00	209.20	218.00	205.89	374,928
2024-03-26	215.00	215.80	208.60	210.00	198.34	512,159
2024-03-25	201.00	206.20	200.80	204.80	193.43	312,729
2024-03-22	201.40	202.60	198.00	202.00	190.78	244,998
2024-03-21	200.00	202.00	197.00	201.80	190.59	283,317
2024-03-20	197.80	198.00	193.50	195.50	184.64	253,570
2024-03-19	193.10	197.90	192.00	197.50	186.53	359,506
2024-03-18	192.60	196.30	190.80	193.10	182.38	319,404
2024-03-15	186.20	189.40	183.80	188.00	177.56	257,590
2024-03-14	183.80	193.80	183.80	186.20	175.86	549,553
2024-03-13	175.00	182.10	173.90	182.10	171.99	335,436
2024-03-12	172.10	176.40	171.00	175.50	165.75	274,049
2024-03-11	172.90	175.80	171.20	171.60	162.07	317,134
2024-03-08	170.00	175.30	169.90	174.00	164.34	403,197
2024-03-07	164.90	170.80	161.20	170.00	160.56	289,767
2024-03-06	163.10	166.20	163.10	165.40	156.22	130,095
2024-03-05	164.60	166.40	163.00	163.10	154.04	134,506
2024-03-04	168.00	168.10	163.30	164.70	155.55	275,403
2024-03-01	161.40	168.90	161.20	168.10	158.77	273,399
2024-02-29	160.00	162.50	157.90	161.10	152.15	597,262

← NewerPage 11 of 21 · 1,257 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.