JM AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	144.20	144.20	137.00	137.40	129.77	945,444
2023-06-15	150.50	151.40	142.60	144.20	136.19	886,696
2023-06-14	143.20	152.00	143.20	151.00	142.61	635,914
2023-06-13	148.20	149.20	143.40	143.90	135.91	415,432
2023-06-12	146.00	148.70	142.70	147.70	139.50	431,807
2023-06-09	143.80	145.80	142.50	145.10	137.04	332,008
2023-06-08	140.50	148.90	140.50	143.80	135.81	679,675
2023-06-07	136.70	144.30	136.70	142.60	134.68	648,797
2023-06-05	135.90	139.50	135.70	136.70	129.11	297,310
2023-06-02	130.50	137.30	130.10	135.90	128.35	565,170
2023-06-01	130.90	132.30	126.70	128.20	121.08	688,693
2023-05-31	134.20	134.20	128.70	130.60	123.35	1,413,058
2023-05-30	137.20	137.50	134.90	135.20	127.69	281,361
2023-05-29	137.20	139.10	135.10	135.70	128.16	176,239
2023-05-26	136.90	136.90	133.10	136.10	128.54	415,512
2023-05-25	139.40	140.40	135.70	136.80	129.20	433,480
2023-05-24	142.00	142.80	139.40	139.50	131.75	412,519
2023-05-23	141.30	145.90	141.30	143.80	135.81	321,285
2023-05-22	139.10	141.80	138.50	141.30	133.45	378,641
2023-05-19	143.80	145.20	139.10	140.40	132.60	673,560
2023-05-17	144.80	145.60	140.80	141.40	133.55	446,860
2023-05-16	150.10	150.60	143.60	144.50	136.48	1,077,540
2023-05-15	144.00	152.20	144.00	151.40	142.99	1,270,553
2023-05-12	160.30	165.60	142.00	145.10	137.04	3,924,657
2023-05-11	141.30	149.10	141.30	148.10	139.88	378,323
2023-05-10	144.30	147.20	138.50	141.30	133.45	849,740
2023-05-09	146.50	146.60	140.70	143.00	135.06	797,014
2023-05-08	157.20	157.20	146.90	147.70	139.50	632,804
2023-05-05	154.00	157.80	153.00	156.50	147.81	177,515
2023-05-04	153.30	154.80	149.50	153.30	144.79	322,902
2023-05-03	158.00	158.30	152.70	153.30	144.79	314,916
2023-05-02	163.30	165.40	156.60	157.00	148.28	501,760
2023-04-28	165.20	166.40	158.30	164.30	155.18	557,800
2023-04-27	157.50	169.20	148.40	165.60	156.40	786,666
2023-04-26	164.00	165.10	161.20	162.20	153.19	404,667
2023-04-25	164.60	165.80	160.60	164.20	155.08	337,176
2023-04-24	173.10	173.10	160.60	164.40	155.27	696,191
2023-04-21	174.00	176.80	169.50	173.30	163.68	303,522
2023-04-20	176.70	178.30	174.00	175.50	165.75	245,763
2023-04-19	182.70	182.90	174.50	177.40	167.55	383,157
2023-04-18	187.00	187.40	181.40	182.70	172.55	211,213
2023-04-17	186.80	187.90	182.70	186.40	176.05	283,366
2023-04-14	182.50	189.90	182.20	186.80	176.43	329,310
2023-04-13	182.00	184.10	180.50	182.30	172.18	210,657
2023-04-12	181.00	185.80	180.00	181.70	171.61	290,174
2023-04-11	173.00	181.10	172.70	180.70	170.67	317,773
2023-04-06	171.60	173.60	170.50	171.50	161.98	84,454
2023-04-05	173.50	175.70	168.10	170.20	160.75	264,220
2023-04-04	172.50	179.50	172.20	174.10	164.43	345,725
2023-04-03	172.20	174.20	171.40	172.20	162.64	248,760
2023-03-31	169.90	172.90	168.70	171.80	162.26	531,822
2023-03-30	176.10	182.80	176.10	182.60	159.24	590,845
2023-03-29	168.80	174.40	168.70	173.80	151.56	325,164
2023-03-28	171.90	174.50	168.10	168.80	147.20	484,916
2023-03-27	167.30	173.60	163.80	172.50	150.43	475,833
2023-03-24	170.40	170.90	165.00	165.30	144.15	458,367
2023-03-23	173.70	176.60	166.20	170.90	149.03	669,902
2023-03-22	183.10	183.80	171.00	173.80	151.56	433,121
2023-03-21	195.40	195.40	183.80	185.10	161.42	345,965
2023-03-20	192.80	197.50	184.60	193.80	169.00	605,618

← NewerPage 15 of 22 · 1,262 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.