JM AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	160.30	161.00	156.60	160.00	151.12	308,673
2024-02-27	162.10	164.50	160.50	163.00	153.95	358,236
2024-02-26	164.50	164.50	159.70	163.00	153.95	133,667
2024-02-23	165.30	166.90	161.90	164.60	155.46	139,813
2024-02-22	165.50	167.20	162.30	165.30	156.12	203,423
2024-02-21	169.20	169.60	162.60	163.00	153.95	278,272
2024-02-20	170.90	170.90	167.20	169.60	160.18	135,932
2024-02-19	170.00	174.00	169.20	172.60	163.02	100,895
2024-02-16	173.70	175.10	171.20	172.20	162.64	170,998
2024-02-15	171.40	173.90	171.10	173.70	164.05	341,832
2024-02-14	163.50	169.20	162.50	169.00	159.62	153,132
2024-02-13	168.30	170.50	163.00	164.00	154.89	220,665
2024-02-12	167.80	170.90	166.50	168.40	159.05	160,667
2024-02-09	166.00	169.70	165.90	167.30	158.01	347,914
2024-02-08	160.90	166.00	158.80	165.30	156.12	275,145
2024-02-07	165.10	166.60	160.40	160.90	151.97	398,198
2024-02-06	167.00	168.60	164.40	165.10	155.93	206,940
2024-02-05	172.60	174.80	166.30	166.80	157.54	431,948
2024-02-02	169.00	170.60	163.80	165.40	156.22	222,363
2024-02-01	169.40	174.60	164.80	166.90	157.63	443,606
2024-01-31	169.50	175.50	164.90	170.60	161.13	1,052,522
2024-01-30	161.00	174.50	157.90	168.80	159.43	1,374,322
2024-01-29	165.70	166.80	162.30	164.50	155.37	284,322
2024-01-26	163.70	168.40	159.40	166.30	157.07	313,287
2024-01-25	157.00	165.50	157.00	163.70	154.61	644,916
2024-01-24	157.70	160.30	156.00	157.10	148.38	235,711
2024-01-23	152.60	157.40	151.80	155.90	147.24	460,412
2024-01-22	151.20	156.80	149.60	152.50	144.03	287,750
2024-01-19	161.40	161.80	146.20	150.30	141.95	1,242,138
2024-01-18	161.60	163.30	158.20	162.70	153.67	229,456
2024-01-17	160.00	164.90	149.40	161.70	152.72	1,057,203
2024-01-16	163.00	165.80	160.20	163.40	154.33	181,991
2024-01-15	169.00	169.10	162.90	164.60	155.46	245,729
2024-01-12	172.20	179.30	171.90	176.60	166.79	316,443
2024-01-11	170.60	176.10	170.20	171.90	162.35	357,238
2024-01-10	166.30	168.90	163.90	168.20	158.86	191,630
2024-01-09	173.40	173.50	167.10	167.10	157.82	143,806
2024-01-08	167.90	173.60	166.60	173.30	163.68	226,820
2024-01-05	168.90	171.70	165.20	167.80	158.48	109,303
2024-01-04	167.90	174.70	166.50	168.90	159.52	334,308
2024-01-03	172.00	173.20	165.60	167.90	158.58	286,292
2024-01-02	177.20	178.30	171.80	172.00	162.45	196,183
2023-12-29	176.90	178.80	175.00	177.50	167.64	156,904
2023-12-28	176.60	178.00	174.50	176.90	167.08	123,817
2023-12-27	176.00	182.10	175.50	176.20	166.42	293,353
2023-12-22	169.00	176.50	168.70	176.00	166.23	293,208
2023-12-21	171.20	171.40	166.10	170.50	161.03	200,698
2023-12-20	175.30	176.20	170.20	173.40	163.77	326,595
2023-12-19	173.90	181.20	173.50	175.30	165.57	272,950
2023-12-18	173.50	177.90	172.10	175.70	165.94	234,283
2023-12-15	175.30	179.60	168.80	175.70	165.94	817,299
2023-12-14	155.90	179.80	155.90	174.90	165.19	1,469,888
2023-12-13	150.50	151.20	148.20	148.90	140.63	216,755
2023-12-12	152.80	153.00	148.80	150.40	142.05	198,654
2023-12-11	153.30	154.20	151.70	152.80	144.31	123,555
2023-12-08	156.00	162.00	150.20	153.20	144.69	461,487
2023-12-07	150.00	156.00	148.80	156.00	147.34	1,274,408
2023-12-06	146.40	153.50	144.60	151.30	142.90	740,314
2023-12-05	143.00	148.40	143.00	145.60	137.51	1,987,514
2023-12-04	143.60	145.80	141.10	143.50	135.53	203,275

← NewerPage 12 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.