JM AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	174.80	180.70	174.80	179.60	156.62	159,985
2022-07-05	173.90	176.70	168.80	173.10	150.95	199,931
2022-07-04	178.90	178.90	171.00	171.00	149.12	137,735
2022-07-01	167.00	177.00	166.60	175.00	152.61	218,708
2022-06-30	176.00	176.30	167.30	169.30	147.64	286,907
2022-06-29	182.40	182.40	176.70	179.70	156.71	189,574
2022-06-28	184.70	187.30	182.60	182.90	159.50	180,915
2022-06-27	182.30	188.00	182.20	184.70	161.07	157,729
2022-06-23	184.00	185.30	177.80	179.80	156.80	209,058
2022-06-22	185.00	186.50	178.40	184.60	160.98	330,224
2022-06-21	191.80	194.20	187.10	187.10	163.16	144,799
2022-06-20	193.00	195.40	190.30	191.70	167.17	123,713
2022-06-17	190.00	195.00	189.10	192.80	168.13	237,666
2022-06-16	202.60	202.60	187.40	188.70	164.56	256,843
2022-06-15	198.70	201.60	195.50	199.90	174.32	371,258
2022-06-14	190.50	199.20	186.80	196.20	171.10	450,733
2022-06-13	192.00	193.00	185.60	188.70	164.56	751,441
2022-06-10	198.80	199.10	191.60	194.70	169.79	367,850
2022-06-09	207.00	207.00	196.50	198.80	173.36	453,189
2022-06-08	207.20	209.20	206.00	207.40	180.86	99,652
2022-06-07	209.60	213.00	204.40	207.20	180.69	239,949
2022-06-03	212.00	213.40	207.40	209.20	182.43	236,745
2022-06-02	210.20	212.80	203.00	210.60	183.66	474,100
2022-06-01	215.60	216.00	209.40	210.20	183.31	236,789
2022-05-31	218.00	218.60	211.20	215.60	188.02	520,037
2022-05-30	221.60	224.20	217.60	218.00	190.11	3,692,839
2022-05-27	212.60	220.60	212.00	220.40	192.20	309,312
2022-05-25	210.20	214.40	207.20	207.20	180.69	167,980
2022-05-24	204.00	211.80	202.80	209.00	182.26	377,684
2022-05-23	210.20	213.60	203.60	206.60	180.17	331,125
2022-05-20	206.40	213.00	206.00	207.20	180.69	337,295
2022-05-19	206.40	207.60	199.30	205.60	179.29	435,030
2022-05-18	216.00	217.40	210.60	210.60	183.66	270,163
2022-05-17	214.20	219.40	212.80	214.80	187.32	289,590
2022-05-16	210.80	216.60	209.00	213.00	185.75	293,839
2022-05-13	209.40	212.80	208.20	210.80	183.83	227,712
2022-05-12	204.80	209.00	196.30	208.00	181.39	425,716
2022-05-11	203.80	208.80	202.20	207.80	181.21	327,301
2022-05-10	199.90	206.60	199.80	202.80	176.85	229,927
2022-05-09	202.80	203.60	194.20	198.30	172.93	359,058
2022-05-06	207.60	208.40	200.80	203.00	177.03	414,239
2022-05-05	211.40	215.80	207.20	208.00	181.39	254,128
2022-05-04	214.00	216.40	207.40	208.60	181.91	319,717
2022-05-03	220.60	224.00	212.00	212.80	185.57	274,272
2022-05-02	227.60	232.40	216.00	218.80	190.81	265,451
2022-04-29	230.60	234.80	221.00	228.80	199.53	369,746
2022-04-28	223.00	232.20	221.20	230.60	201.10	311,134
2022-04-27	228.20	229.20	222.60	224.00	195.34	183,811
2022-04-26	236.40	238.00	224.40	225.80	196.91	195,956
2022-04-25	240.00	240.60	232.80	235.60	205.46	245,564
2022-04-22	245.20	246.80	241.40	243.60	212.43	138,461
2022-04-21	246.60	251.20	245.00	247.00	215.40	160,177
2022-04-20	252.60	252.60	242.40	246.60	215.05	280,718
2022-04-19	260.00	260.00	247.80	253.40	220.98	115,328
2022-04-14	258.20	259.60	255.20	259.00	225.86	80,962
2022-04-13	262.00	262.00	255.00	258.20	225.16	117,392
2022-04-12	262.00	262.80	258.20	262.00	228.48	143,300
2022-04-11	270.20	270.40	262.40	264.60	230.75	87,668
2022-04-08	274.40	275.00	268.40	270.20	235.63	122,992
2022-04-07	270.20	275.00	268.20	271.60	236.85	174,253

← NewerPage 19 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.