JM AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	156.40	160.00	151.60	158.60	138.31	454,844
2022-09-27	168.70	168.90	157.40	158.30	138.05	394,691
2022-09-26	173.90	174.80	165.30	167.70	146.24	293,886
2022-09-23	173.50	177.80	172.10	176.50	153.92	184,078
2022-09-22	179.70	181.30	174.00	174.00	151.74	193,845
2022-09-21	176.50	183.20	175.50	182.50	159.15	525,318
2022-09-20	188.20	190.00	172.90	178.60	155.75	329,226
2022-09-19	187.40	190.70	184.60	189.30	165.08	153,193
2022-09-16	184.20	188.90	181.40	188.40	164.30	219,993
2022-09-15	186.00	188.60	184.60	185.70	161.94	189,434
2022-09-14	189.00	192.50	183.40	185.00	161.33	276,259
2022-09-13	198.00	199.10	190.50	190.60	166.21	333,859
2022-09-12	193.30	199.00	190.70	198.00	172.67	289,364
2022-09-09	188.00	194.70	187.60	193.30	168.57	342,769
2022-09-08	188.00	191.50	184.20	188.00	163.95	386,875
2022-09-07	181.40	184.60	178.50	184.00	160.46	359,786
2022-09-06	178.40	185.70	178.30	182.10	158.80	201,436
2022-09-05	175.10	179.80	173.50	177.20	154.53	130,237
2022-09-02	179.90	180.70	172.80	179.10	156.19	169,283
2022-09-01	180.60	182.00	177.00	178.60	155.75	150,773
2022-08-31	183.00	187.90	183.00	183.90	160.37	205,495
2022-08-30	179.80	185.70	179.70	183.00	159.59	293,063
2022-08-29	175.70	180.20	174.50	179.80	156.80	130,793
2022-08-26	183.70	184.70	178.00	178.70	155.84	192,603
2022-08-25	183.50	184.70	180.10	182.10	158.80	115,771
2022-08-24	177.70	183.10	174.50	181.10	157.93	194,450
2022-08-23	177.50	182.40	176.00	177.70	154.96	116,948
2022-08-22	182.80	184.20	178.00	178.00	155.23	144,550
2022-08-19	188.00	188.00	182.80	184.20	160.63	192,405
2022-08-18	186.50	190.10	185.30	188.50	164.38	178,198
2022-08-17	191.30	191.70	183.60	184.20	160.63	166,612
2022-08-16	193.00	193.70	190.00	191.30	166.82	150,421
2022-08-15	195.40	196.20	192.10	193.00	168.31	122,846
2022-08-12	189.10	196.60	188.40	194.30	169.44	159,945
2022-08-11	192.30	193.30	187.20	190.30	165.95	134,699
2022-08-10	182.50	193.00	178.20	193.00	168.31	182,315
2022-08-09	186.00	188.00	181.40	182.90	159.50	174,717
2022-08-08	181.00	185.60	180.60	184.50	160.89	153,516
2022-08-05	182.80	184.50	178.00	179.00	156.10	114,930
2022-08-04	182.00	182.70	180.50	181.50	158.28	111,117
2022-08-03	177.40	181.80	175.40	181.80	158.54	121,560
2022-08-02	181.60	181.60	176.20	177.50	154.79	171,717
2022-08-01	187.30	187.30	180.80	182.90	159.50	253,922
2022-07-29	183.00	187.80	183.00	187.70	163.68	191,536
2022-07-28	179.10	182.90	179.10	182.20	158.89	124,370
2022-07-27	180.80	183.30	178.40	178.40	155.57	132,516
2022-07-26	190.90	190.90	180.30	180.80	157.67	153,599
2022-07-25	188.40	192.10	186.10	188.70	164.56	140,981
2022-07-22	185.00	191.40	182.90	189.40	165.17	151,312
2022-07-21	178.80	184.80	177.00	184.30	160.72	144,125
2022-07-20	180.40	182.30	177.70	178.80	155.92	141,756
2022-07-19	175.10	180.40	173.50	180.40	157.32	147,549
2022-07-18	170.00	176.30	170.00	175.80	153.31	178,614
2022-07-15	166.10	170.40	162.30	170.00	148.25	176,012
2022-07-14	171.10	171.10	165.00	166.10	144.85	276,353
2022-07-13	176.60	178.50	170.10	171.10	149.21	291,701
2022-07-12	175.00	178.80	165.80	178.70	155.84	410,455
2022-07-11	185.10	185.10	175.50	178.50	155.66	189,579
2022-07-08	186.00	186.00	180.30	184.70	161.07	103,280
2022-07-07	180.60	183.90	177.50	183.80	160.28	189,199

← NewerPage 18 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.