JM AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	162.50	168.50	162.50	167.00	145.63	239,953
2022-12-20	161.50	163.00	158.40	162.20	141.45	249,926
2022-12-19	165.00	166.00	159.50	162.70	141.88	279,275
2022-12-16	170.00	172.00	164.20	165.30	144.15	327,336
2022-12-15	179.00	179.00	167.40	168.50	146.94	747,777
2022-12-14	179.00	183.60	176.30	181.10	157.93	209,594
2022-12-13	174.10	184.30	171.10	179.10	156.19	288,211
2022-12-12	175.10	177.30	174.00	175.50	153.05	115,169
2022-12-09	174.80	178.60	173.60	177.90	155.14	174,760
2022-12-08	172.00	175.20	171.30	174.20	151.91	282,732
2022-12-07	173.70	174.20	169.50	172.00	149.99	136,930
2022-12-06	175.50	178.00	173.80	174.20	151.91	202,051
2022-12-05	172.50	178.00	171.00	176.50	153.92	201,265
2022-12-02	169.00	173.00	167.90	172.50	150.43	249,245
2022-12-01	171.10	173.60	168.90	170.20	148.42	253,313
2022-11-30	170.30	171.50	166.50	167.00	145.63	282,082
2022-11-29	170.90	172.20	169.90	170.30	148.51	154,249
2022-11-28	171.80	173.40	168.20	170.40	148.60	137,598
2022-11-25	173.20	173.60	169.00	172.50	150.43	272,249
2022-11-24	167.90	177.40	167.90	173.20	151.04	244,263
2022-11-23	168.40	169.00	166.40	167.30	145.90	303,566
2022-11-22	168.00	170.00	166.30	167.80	146.33	156,209
2022-11-21	168.70	169.70	164.90	168.00	146.51	232,838
2022-11-18	169.90	172.40	167.60	169.30	147.64	258,130
2022-11-17	172.10	176.90	167.50	169.90	148.16	308,000
2022-11-16	178.00	180.10	172.10	173.40	151.21	300,716
2022-11-15	176.00	182.00	173.00	180.50	157.41	287,174
2022-11-14	177.90	180.00	174.40	176.50	153.92	529,317
2022-11-11	176.80	180.20	175.80	177.20	154.53	381,140
2022-11-10	168.60	176.30	157.20	176.20	153.66	672,018
2022-11-09	171.00	173.50	169.70	172.00	149.99	235,437
2022-11-08	172.90	173.50	169.00	171.00	149.12	483,836
2022-11-07	176.00	181.30	172.50	173.70	151.48	236,254
2022-11-04	171.00	176.30	169.10	176.30	153.74	137,077
2022-11-03	168.10	172.00	168.10	171.10	149.21	299,353
2022-11-02	164.90	173.30	160.00	172.20	150.17	545,100
2022-11-01	167.00	173.80	167.00	169.80	148.08	302,731
2022-10-31	162.90	166.80	160.00	166.40	145.11	218,264
2022-10-28	158.40	165.00	156.10	162.10	141.36	231,005
2022-10-27	160.40	163.40	155.60	160.00	139.53	343,768
2022-10-26	158.90	162.20	155.00	160.60	140.05	268,573
2022-10-25	156.00	159.50	152.60	159.50	139.09	184,412
2022-10-24	156.30	156.50	151.00	155.50	135.60	149,713
2022-10-21	155.00	159.00	150.30	152.10	132.64	158,682
2022-10-20	153.90	158.00	151.00	156.50	136.48	360,245
2022-10-19	164.90	164.90	153.90	153.90	134.21	288,057
2022-10-18	166.10	166.10	161.80	163.80	142.84	137,214
2022-10-17	160.50	166.80	157.40	164.00	143.02	366,625
2022-10-14	159.00	161.30	157.00	159.10	138.74	178,776
2022-10-13	155.10	159.50	150.10	156.50	136.48	254,697
2022-10-12	156.30	157.80	150.10	155.10	135.26	352,667
2022-10-11	151.00	157.30	150.20	156.30	136.30	203,933
2022-10-10	147.90	157.00	146.50	151.70	132.29	151,284
2022-10-07	155.50	156.80	150.00	150.00	130.81	147,355
2022-10-06	151.00	158.40	151.00	155.50	135.60	607,338
2022-10-05	158.50	158.80	148.60	150.40	131.16	147,653
2022-10-04	157.80	159.40	155.00	157.20	137.09	172,278
2022-10-03	153.70	155.60	148.10	155.30	135.43	213,104
2022-09-30	151.00	154.70	148.90	154.70	134.91	257,212
2022-09-29	159.00	159.00	149.20	151.70	132.29	329,335

← NewerPage 17 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.