JM AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	142.90	145.60	142.90	144.60	136.57	193,640
2023-09-07	142.00	144.10	141.20	142.90	134.96	247,228
2023-09-06	141.90	144.90	141.60	142.90	134.96	170,105
2023-09-05	141.60	144.30	141.60	142.30	134.40	259,845
2023-09-04	143.30	145.00	142.20	142.70	134.78	220,616
2023-09-01	143.30	145.80	141.60	143.10	135.15	418,908
2023-08-31	141.30	145.90	141.30	144.40	136.38	199,341
2023-08-30	143.00	143.00	138.40	140.90	133.08	216,810
2023-08-29	142.20	143.80	140.50	142.30	134.40	203,565
2023-08-28	138.60	142.40	137.70	141.70	133.83	259,356
2023-08-25	138.50	140.10	136.90	138.60	130.90	190,283
2023-08-24	143.20	145.50	137.60	138.10	130.43	364,399
2023-08-23	141.20	144.70	141.10	143.00	135.06	180,171
2023-08-22	138.80	142.30	134.50	141.50	133.64	356,368
2023-08-21	143.40	143.90	138.20	138.40	130.71	363,392
2023-08-18	148.20	148.20	141.00	143.40	135.44	542,164
2023-08-17	153.80	154.50	143.50	148.80	140.54	754,597
2023-08-16	160.50	161.10	152.40	154.20	145.64	427,984
2023-08-15	166.00	166.00	161.40	162.20	153.19	200,328
2023-08-14	163.50	166.40	162.10	165.00	155.84	151,513
2023-08-11	166.90	166.90	164.80	164.80	155.65	119,030
2023-08-10	163.00	167.90	162.90	166.90	157.63	250,763
2023-08-09	161.00	163.70	159.20	162.70	153.67	381,959
2023-08-08	163.90	165.40	159.60	160.80	151.87	193,705
2023-08-07	165.20	165.80	163.30	165.40	156.22	199,810
2023-08-04	162.40	166.90	162.00	166.00	156.78	158,557
2023-08-03	159.50	163.40	159.50	162.40	153.38	144,953
2023-08-02	161.70	162.50	159.60	161.20	152.25	153,227
2023-08-01	166.30	166.30	162.20	164.20	155.08	227,575
2023-07-31	166.20	167.00	163.80	165.40	156.22	180,654
2023-07-28	166.00	166.20	162.70	166.20	156.97	211,387
2023-07-27	168.60	169.70	166.40	167.50	158.20	175,011
2023-07-26	166.10	167.70	163.80	167.40	158.10	194,228
2023-07-25	162.40	166.50	161.50	166.00	156.78	271,519
2023-07-24	155.50	163.80	155.50	162.40	153.38	250,009
2023-07-21	155.80	158.30	154.00	157.40	148.66	227,397
2023-07-20	154.00	156.80	153.60	155.80	147.15	219,639
2023-07-19	150.20	155.50	150.20	155.00	146.39	277,225
2023-07-18	146.50	150.80	145.70	150.20	141.86	248,197
2023-07-17	146.40	147.50	143.60	146.70	138.55	158,828
2023-07-14	149.00	149.20	144.90	147.00	138.84	269,109
2023-07-13	147.60	152.30	143.70	149.20	140.91	506,104
2023-07-12	143.00	154.00	138.10	147.60	139.40	1,336,324
2023-07-11	147.20	149.40	145.60	149.40	141.10	253,233
2023-07-10	145.10	148.80	145.00	146.50	138.36	151,726
2023-07-07	145.50	146.30	142.30	146.10	137.99	199,899
2023-07-06	147.00	148.50	144.70	145.40	137.33	196,532
2023-07-05	148.70	150.80	148.00	149.40	141.10	187,648
2023-07-04	145.10	152.60	143.80	150.40	142.05	301,084
2023-07-03	145.00	147.10	143.30	146.30	138.18	261,136
2023-06-30	142.50	146.00	141.90	143.70	135.72	217,828
2023-06-29	143.10	143.20	141.30	142.20	134.30	159,945
2023-06-28	142.00	144.30	140.70	141.80	133.93	244,939
2023-06-27	138.30	141.00	138.30	140.30	132.51	243,655
2023-06-26	135.90	140.30	135.90	138.30	130.62	362,221
2023-06-22	131.80	138.00	131.80	136.20	128.64	338,632
2023-06-21	134.30	136.00	132.80	133.00	125.61	579,857
2023-06-20	133.00	135.40	131.80	134.30	126.84	593,096
2023-06-19	136.50	137.70	133.10	134.00	126.56	706,145
2023-06-16	144.20	144.20	137.00	137.40	129.77	945,444

← NewerPage 14 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.