JM AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 123.00 | 125.60 | 122.70 | 125.00 | 125.00 | 149,176 |
| 2026-07-24 | 122.70 | 123.60 | 120.10 | 121.70 | 121.70 | 128,283 |
| 2026-07-23 | 122.30 | 124.30 | 122.30 | 122.70 | 122.70 | 94,760 |
| 2026-07-22 | 122.00 | 123.60 | 121.00 | 123.10 | 123.10 | 88,216 |
| 2026-07-21 | 122.10 | 123.00 | 121.00 | 121.80 | 121.80 | 162,474 |
| 2026-07-20 | 121.60 | 123.80 | 121.00 | 122.30 | 122.30 | 160,513 |
| 2026-07-17 | 121.30 | 123.60 | 118.90 | 121.50 | 121.50 | 299,505 |
| 2026-07-16 | 125.00 | 125.00 | 120.90 | 121.80 | 121.80 | 224,077 |
| 2026-07-15 | 121.00 | 126.00 | 119.90 | 125.00 | 125.00 | 264,618 |
| 2026-07-14 | 117.00 | 122.10 | 116.10 | 121.20 | 121.20 | 584,648 |
| 2026-07-13 | 122.40 | 123.00 | 117.40 | 117.40 | 117.40 | 880,677 |
| 2026-07-10 | 136.00 | 137.60 | 123.20 | 123.70 | 123.70 | 1,486,535 |
| 2026-07-09 | 140.40 | 141.40 | 138.00 | 140.50 | 140.50 | 134,715 |
| 2026-07-08 | 145.50 | 145.50 | 138.70 | 140.70 | 140.70 | 163,035 |
| 2026-07-07 | 147.50 | 149.00 | 145.40 | 146.00 | 146.00 | 262,795 |
| 2026-07-06 | 149.60 | 150.80 | 146.60 | 146.80 | 146.80 | 217,421 |
| 2026-07-03 | 145.10 | 149.70 | 144.40 | 149.50 | 149.50 | 449,313 |
| 2026-07-02 | 135.40 | 143.40 | 134.50 | 141.90 | 141.90 | 349,818 |
| 2026-07-01 | 132.20 | 136.80 | 131.60 | 135.50 | 135.50 | 327,939 |
| 2026-06-30 | 130.80 | 133.50 | 130.20 | 132.20 | 132.20 | 234,959 |
| 2026-06-29 | 131.00 | 131.50 | 128.50 | 130.40 | 130.40 | 152,806 |
| 2026-06-26 | 129.90 | 132.30 | 129.60 | 131.40 | 131.40 | 484,448 |
| 2026-06-25 | 128.40 | 131.40 | 128.00 | 131.00 | 131.00 | 376,883 |
| 2026-06-24 | 116.00 | 128.60 | 116.00 | 128.20 | 128.20 | 925,796 |
| 2026-06-23 | 114.80 | 117.10 | 113.20 | 116.30 | 116.30 | 314,583 |
| 2026-06-22 | 113.40 | 114.80 | 113.00 | 114.60 | 114.60 | 123,726 |
| 2026-06-18 | 114.50 | 114.90 | 112.60 | 114.50 | 114.50 | 191,153 |
| 2026-06-17 | 113.60 | 115.80 | 113.40 | 115.00 | 115.00 | 172,229 |
| 2026-06-16 | 115.30 | 115.80 | 113.40 | 113.50 | 113.50 | 163,812 |
| 2026-06-15 | 117.50 | 118.00 | 115.30 | 115.30 | 115.30 | 153,253 |
| 2026-06-12 | 115.00 | 115.60 | 113.00 | 115.00 | 115.00 | 122,920 |
| 2026-06-11 | 112.30 | 113.70 | 111.60 | 113.10 | 113.10 | 189,705 |
| 2026-06-10 | 113.30 | 113.90 | 111.70 | 113.50 | 113.50 | 85,627 |
| 2026-06-09 | 113.60 | 114.40 | 112.20 | 113.00 | 113.00 | 127,672 |
| 2026-06-08 | 114.40 | 114.80 | 111.30 | 113.60 | 113.60 | 514,690 |
| 2026-06-05 | 114.60 | 117.40 | 114.60 | 116.20 | 116.20 | 148,461 |
| 2026-06-04 | 113.90 | 115.10 | 113.80 | 114.60 | 114.60 | 74,683 |
| 2026-06-03 | 114.10 | 114.70 | 113.30 | 113.80 | 113.80 | 137,680 |
| 2026-06-02 | 115.80 | 117.30 | 114.00 | 114.40 | 114.40 | 319,974 |
| 2026-06-01 | 120.20 | 120.20 | 114.80 | 114.90 | 114.90 | 226,799 |
| 2026-05-29 | 119.90 | 121.10 | 119.20 | 120.00 | 120.00 | 323,231 |
| 2026-05-28 | 118.90 | 121.20 | 118.00 | 119.30 | 119.30 | 182,486 |
| 2026-05-27 | 116.70 | 119.80 | 116.70 | 118.70 | 118.70 | 201,457 |
| 2026-05-26 | 115.90 | 116.90 | 115.00 | 116.90 | 116.90 | 181,550 |
| 2026-05-25 | 115.50 | 116.80 | 115.20 | 116.10 | 116.10 | 154,134 |
| 2026-05-22 | 115.00 | 115.80 | 113.40 | 114.40 | 114.40 | 455,468 |
| 2026-05-21 | 115.50 | 116.40 | 114.10 | 114.30 | 114.30 | 211,068 |
| 2026-05-20 | 114.80 | 116.90 | 113.40 | 115.50 | 115.50 | 232,133 |
| 2026-05-19 | 115.00 | 117.80 | 114.70 | 114.80 | 114.80 | 205,873 |
| 2026-05-18 | 115.00 | 115.60 | 113.30 | 114.60 | 114.60 | 169,815 |
| 2026-05-15 | 118.00 | 118.50 | 115.10 | 115.40 | 115.40 | 474,563 |
| 2026-05-13 | 118.20 | 119.00 | 117.00 | 117.70 | 117.70 | 97,221 |
| 2026-05-12 | 118.00 | 120.20 | 117.60 | 118.00 | 118.00 | 211,274 |
| 2026-05-11 | 117.50 | 120.50 | 116.30 | 118.60 | 118.60 | 251,516 |
| 2026-05-08 | 118.00 | 118.40 | 116.20 | 118.00 | 118.00 | 2,455,262 |
| 2026-05-07 | 119.90 | 120.90 | 118.20 | 118.30 | 118.30 | 357,661 |
| 2026-05-06 | 117.00 | 121.20 | 116.80 | 119.10 | 119.10 | 345,407 |
| 2026-05-05 | 113.20 | 117.00 | 113.20 | 116.40 | 116.40 | 855,748 |
| 2026-05-04 | 116.20 | 116.20 | 112.90 | 112.90 | 112.90 | 185,841 |
| 2026-04-30 | 112.70 | 116.90 | 112.50 | 115.30 | 115.30 | 308,599 |
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.