JM AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	277.60	278.80	265.00	269.60	235.11	221,388
2022-04-05	288.00	289.20	277.00	277.60	242.08	205,726
2022-04-04	286.00	289.40	281.00	287.40	250.63	123,933
2022-04-01	288.20	289.20	280.20	284.60	248.19	200,203
2022-03-31	300.00	301.60	296.60	300.00	249.84	214,142
2022-03-30	302.70	303.60	293.00	298.00	248.18	236,238
2022-03-29	292.30	302.00	291.20	301.20	250.84	226,154
2022-03-28	293.00	294.00	288.00	290.30	241.77	142,356
2022-03-25	289.90	293.20	286.80	289.60	241.18	168,194
2022-03-24	299.00	300.90	287.60	289.00	240.68	193,911
2022-03-23	309.80	311.50	295.80	297.60	247.85	226,983
2022-03-22	309.00	310.40	304.70	306.10	254.92	170,760
2022-03-21	313.50	319.60	307.30	308.70	257.09	180,420
2022-03-18	307.10	310.90	304.50	310.00	258.17	170,635
2022-03-17	310.00	310.10	302.70	307.00	255.67	168,919
2022-03-16	300.60	306.70	296.50	304.60	253.68	240,557
2022-03-15	300.50	300.50	289.50	290.70	242.10	475,173
2022-03-14	300.00	313.10	297.20	303.30	252.59	666,293
2022-03-11	280.00	292.00	278.30	286.70	238.77	3,590,134
2022-03-10	279.00	282.60	273.90	276.80	230.52	101,240
2022-03-09	275.00	280.80	273.70	277.10	230.77	122,856
2022-03-08	266.30	281.10	265.50	269.10	224.11	186,177
2022-03-07	264.30	275.00	256.30	268.90	223.94	205,016
2022-03-04	275.00	279.20	271.70	271.70	226.28	118,873
2022-03-03	284.40	288.60	279.00	279.00	232.36	96,398
2022-03-02	281.30	287.00	278.50	284.00	236.52	142,305
2022-03-01	295.10	295.10	283.80	284.50	236.94	110,409
2022-02-28	285.70	295.50	282.80	295.10	245.76	272,918
2022-02-25	290.00	295.70	284.40	292.00	243.18	121,266
2022-02-24	286.10	297.10	280.00	284.00	236.52	215,060
2022-02-23	312.20	313.50	297.90	299.60	249.51	137,924
2022-02-22	300.70	314.70	299.80	311.90	259.75	138,749
2022-02-21	317.60	318.20	299.90	307.40	256.01	356,160
2022-02-18	323.00	325.40	315.20	317.60	264.50	182,689
2022-02-17	330.10	332.10	322.80	323.30	269.25	121,103
2022-02-16	331.30	334.00	326.60	329.90	274.75	150,801
2022-02-15	324.50	331.70	321.50	330.60	275.33	162,958
2022-02-14	336.90	336.90	318.00	324.50	270.25	273,675
2022-02-11	343.50	344.10	338.50	343.30	285.90	123,849
2022-02-10	346.00	347.20	341.90	345.60	287.82	98,099
2022-02-09	344.90	347.40	342.00	345.50	287.74	96,476
2022-02-08	342.50	345.60	337.50	339.70	282.91	79,541
2022-02-07	341.60	343.80	337.60	342.50	285.24	180,232
2022-02-04	341.00	344.00	337.10	340.20	283.32	181,024
2022-02-03	355.80	355.90	339.70	340.80	283.82	265,841
2022-02-02	351.60	358.80	349.10	357.10	297.40	157,258
2022-02-01	353.00	357.70	351.20	354.50	295.23	122,860
2022-01-31	347.00	353.10	344.20	350.80	292.15	358,338
2022-01-28	339.50	344.00	336.90	342.70	285.41	748,137
2022-01-27	340.50	344.20	336.70	340.40	283.49	63,421
2022-01-26	344.00	346.90	340.60	344.60	286.99	94,323
2022-01-25	345.60	350.60	337.00	339.90	283.07	159,695
2022-01-24	359.20	360.50	341.10	345.60	287.82	214,874
2022-01-21	362.00	364.60	357.40	360.20	299.98	92,817
2022-01-20	363.10	368.50	360.00	366.90	305.56	332,964
2022-01-19	359.00	368.10	357.50	362.70	302.06	363,190
2022-01-18	372.30	372.40	358.30	360.20	299.98	147,868
2022-01-17	377.30	377.30	365.80	372.30	310.06	119,366
2022-01-14	383.60	383.60	376.10	377.30	314.22	89,507
2022-01-13	377.50	389.00	377.50	384.70	320.38	111,083

← NewerPage 20 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.