JM AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	146.50	146.50	139.10	143.60	135.63	499,192
2023-11-30	145.10	146.90	141.20	146.50	138.36	1,125,324
2023-11-29	139.40	147.20	139.40	144.10	136.10	282,458
2023-11-28	141.00	141.00	136.90	138.70	131.00	149,417
2023-11-27	141.60	142.60	140.60	141.60	133.74	145,556
2023-11-24	143.40	144.40	139.30	141.60	133.74	321,779
2023-11-23	143.00	150.10	143.00	145.10	137.04	373,096
2023-11-22	142.00	144.00	141.10	143.00	135.06	105,577
2023-11-21	144.90	147.70	140.10	141.00	133.17	203,590
2023-11-20	141.30	144.90	139.80	144.90	136.85	235,799
2023-11-17	142.40	147.00	139.90	141.30	133.45	295,135
2023-11-16	142.70	147.00	141.00	142.40	134.49	276,505
2023-11-15	149.50	152.40	141.80	143.50	135.53	347,862
2023-11-14	136.90	151.60	136.90	149.10	140.82	846,582
2023-11-13	137.30	138.00	134.00	136.80	129.20	256,536
2023-11-10	135.80	137.90	134.80	137.30	129.68	144,926
2023-11-09	132.40	142.20	132.40	138.20	130.53	502,135
2023-11-08	135.70	136.70	132.10	132.40	125.05	448,935
2023-11-07	130.00	136.70	128.70	136.20	128.64	393,250
2023-11-06	131.70	133.50	130.00	130.60	123.35	213,140
2023-11-03	128.10	132.10	127.80	131.20	123.91	149,409
2023-11-02	118.00	129.10	118.00	126.80	119.76	685,169
2023-11-01	119.80	119.80	114.80	117.00	110.50	372,345
2023-10-31	114.70	119.10	113.70	118.80	112.20	330,913
2023-10-30	116.00	119.10	112.20	113.20	106.91	308,896
2023-10-27	118.70	121.50	115.30	115.70	109.28	332,503
2023-10-26	114.20	119.50	111.60	118.10	111.54	578,010
2023-10-25	125.20	125.90	107.30	115.50	109.09	2,200,943
2023-10-24	132.00	134.60	131.30	132.80	125.43	180,383
2023-10-23	134.00	134.00	129.50	132.60	125.24	185,904
2023-10-20	132.50	135.60	130.00	134.00	126.56	228,950
2023-10-19	134.00	135.80	132.90	133.10	125.71	177,435
2023-10-18	137.50	138.40	133.70	134.00	126.56	247,040
2023-10-17	139.20	140.50	136.10	137.70	130.05	184,525
2023-10-16	137.20	140.40	136.40	139.30	131.56	245,944
2023-10-13	143.50	143.80	135.30	136.80	129.20	717,066
2023-10-12	148.10	149.30	143.00	144.30	136.29	235,363
2023-10-11	147.40	150.00	146.40	147.20	139.03	258,644
2023-10-10	145.40	152.20	145.40	148.00	139.78	277,833
2023-10-09	144.60	145.80	142.40	144.80	136.76	167,820
2023-10-06	143.00	146.30	141.20	144.90	136.85	178,008
2023-10-05	139.80	143.00	138.20	142.30	134.40	387,790
2023-10-04	139.90	140.10	138.00	139.00	131.28	179,828
2023-10-03	145.20	145.20	139.70	140.00	132.23	161,801
2023-10-02	148.50	152.60	144.10	145.20	137.14	255,139
2023-09-29	145.60	149.80	145.60	148.30	140.06	162,612
2023-09-28	141.70	145.60	140.80	145.20	137.14	162,759
2023-09-27	140.20	142.00	138.10	141.60	133.74	208,934
2023-09-26	141.10	141.50	137.30	140.20	132.41	189,676
2023-09-25	142.00	144.40	140.90	142.30	134.40	147,661
2023-09-22	147.80	149.70	143.20	143.30	135.34	242,677
2023-09-21	151.00	152.00	146.50	149.30	141.01	291,943
2023-09-20	150.00	152.90	150.00	152.50	144.03	128,262
2023-09-19	148.00	150.50	148.00	149.60	141.29	194,820
2023-09-18	151.70	151.70	148.00	148.60	140.35	345,823
2023-09-15	156.50	158.00	150.80	151.70	143.28	492,708
2023-09-14	152.30	156.90	150.00	156.40	147.71	304,067
2023-09-13	151.70	155.70	151.20	152.20	143.75	363,239
2023-09-12	151.40	154.00	148.50	151.70	143.28	631,828
2023-09-11	144.60	155.80	144.60	151.40	142.99	538,257

← NewerPage 13 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.