JM AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	202.00	205.00	196.50	199.90	174.32	257,956
2023-03-16	204.40	206.00	197.60	201.40	175.63	181,782
2023-03-15	209.00	209.00	200.60	202.20	176.33	284,998
2023-03-14	207.20	212.80	206.20	208.00	181.39	213,342
2023-03-13	211.00	212.60	201.40	207.20	180.69	301,544
2023-03-10	207.60	210.60	205.00	210.00	183.13	224,688
2023-03-09	213.80	213.80	207.40	210.60	183.66	163,009
2023-03-08	211.80	214.60	210.40	213.80	186.45	108,055
2023-03-07	215.80	219.00	213.00	213.80	186.45	171,180
2023-03-06	216.80	218.60	214.60	216.20	188.54	73,307
2023-03-03	214.00	216.80	213.60	216.80	189.06	88,112
2023-03-02	214.00	217.20	212.60	214.00	186.62	104,793
2023-03-01	218.20	218.20	213.00	214.60	187.14	156,235
2023-02-28	214.40	219.40	212.60	218.20	190.28	171,233
2023-02-27	212.00	215.60	211.60	215.00	187.49	160,120
2023-02-24	216.20	217.40	209.80	211.20	184.18	195,627
2023-02-23	217.80	219.20	215.40	216.20	188.54	87,801
2023-02-22	220.20	220.80	215.20	216.60	188.89	199,906
2023-02-21	222.00	223.20	218.60	220.20	192.03	158,565
2023-02-20	221.20	225.40	221.20	223.00	194.47	177,696
2023-02-17	219.80	222.60	218.40	221.00	192.72	151,987
2023-02-16	223.00	223.20	218.00	221.80	193.42	189,954
2023-02-15	224.00	224.80	220.00	223.00	194.47	154,434
2023-02-14	227.80	230.80	223.60	226.60	197.61	222,131
2023-02-13	220.40	227.20	218.00	226.00	197.08	250,455
2023-02-10	219.20	221.80	216.80	220.20	192.03	102,015
2023-02-09	226.80	226.80	218.60	219.80	191.68	196,263
2023-02-08	225.60	227.20	222.20	224.00	195.34	156,641
2023-02-07	228.00	228.00	221.40	223.80	195.17	159,801
2023-02-06	241.00	241.20	224.20	228.00	198.83	352,894
2023-02-03	238.20	248.00	233.80	243.00	211.91	779,754
2023-02-02	234.60	239.80	225.60	239.80	209.12	973,566
2023-02-01	212.20	238.80	212.00	235.00	204.93	2,351,760
2023-01-31	201.80	204.40	194.20	194.20	169.35	276,136
2023-01-30	204.60	208.20	198.00	201.80	175.98	426,898
2023-01-27	202.20	205.60	200.80	203.20	177.20	176,543
2023-01-26	200.60	206.00	196.90	201.60	175.81	523,662
2023-01-25	202.60	205.60	202.20	204.40	178.25	124,481
2023-01-24	204.00	204.80	201.00	202.40	176.50	86,415
2023-01-23	198.40	204.20	198.30	202.80	176.85	110,196
2023-01-20	197.20	200.80	196.70	197.70	172.41	118,009
2023-01-19	203.00	203.20	195.40	195.60	170.57	229,206
2023-01-18	208.00	208.00	201.40	204.40	178.25	152,454
2023-01-17	208.80	209.60	204.00	207.60	181.04	332,183
2023-01-16	203.00	209.40	201.60	209.20	182.43	197,556
2023-01-13	205.00	208.20	200.60	202.00	176.16	227,437
2023-01-12	199.50	205.00	197.30	205.00	178.77	283,559
2023-01-11	194.90	199.70	190.40	199.50	173.98	199,883
2023-01-10	190.00	195.40	186.60	193.60	168.83	193,537
2023-01-09	187.10	190.20	183.00	190.20	165.87	235,002
2023-01-05	183.40	186.30	181.90	184.10	160.55	131,814
2023-01-04	179.40	183.40	176.40	183.40	159.94	211,752
2023-01-03	176.60	179.20	175.30	178.40	155.57	93,351
2023-01-02	175.50	178.00	174.10	176.60	154.01	81,254
2022-12-30	174.80	175.40	172.00	172.10	150.08	123,269
2022-12-29	170.00	174.80	169.70	174.80	152.44	108,883
2022-12-28	172.90	174.00	170.40	171.10	149.21	144,175
2022-12-27	173.30	174.80	170.00	172.80	150.69	99,761
2022-12-23	166.80	173.80	166.80	171.00	149.12	167,488
2022-12-22	167.10	168.60	164.00	166.50	145.20	140,618

← NewerPage 16 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.