JM AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	386.00	387.30	376.90	381.90	318.05	124,118
2022-01-11	375.00	384.20	367.10	384.00	319.80	312,822
2022-01-10	408.00	408.00	388.70	392.10	326.55	130,692
2022-01-07	418.00	418.00	405.00	408.00	339.79	113,568
2022-01-05	415.70	418.90	414.20	418.90	348.87	56,325
2022-01-04	410.70	421.10	410.70	415.80	346.28	99,745
2022-01-03	408.00	410.60	405.60	409.70	341.20	66,190
2021-12-30	414.10	416.30	408.30	408.60	340.29	61,763
2021-12-29	411.10	414.70	410.60	413.60	344.45	64,734
2021-12-28	412.40	413.90	408.40	411.20	342.45	66,407
2021-12-27	404.90	413.40	404.60	411.90	343.04	75,143
2021-12-23	398.60	406.10	398.60	406.00	338.12	74,424
2021-12-22	397.10	400.30	392.70	396.30	330.04	65,374
2021-12-21	391.10	401.00	391.10	396.60	330.29	171,026
2021-12-20	388.40	393.90	386.20	388.30	323.38	82,591
2021-12-17	390.20	398.00	388.30	395.90	329.71	169,989
2021-12-16	392.90	398.90	388.60	390.30	325.05	81,530
2021-12-15	388.60	392.60	386.00	391.70	326.21	94,165
2021-12-14	399.80	404.70	388.60	388.60	323.63	164,173
2021-12-13	407.40	412.40	399.10	400.00	333.13	138,780
2021-12-10	408.00	411.10	405.50	407.50	339.37	123,175
2021-12-09	413.00	414.50	405.70	408.80	340.45	296,455
2021-12-08	413.00	414.50	406.30	406.60	338.62	102,131
2021-12-07	407.00	413.00	407.00	412.20	343.29	118,102
2021-12-06	406.90	412.30	406.80	407.50	339.37	120,497
2021-12-03	414.80	416.50	405.50	406.90	338.87	83,224
2021-12-02	408.90	415.20	406.00	414.10	344.87	116,272
2021-12-01	404.50	415.20	403.00	411.70	342.87	118,080
2021-11-30	400.40	413.60	398.70	404.80	337.12	192,058
2021-11-29	400.10	411.10	400.10	404.80	337.12	134,588
2021-11-26	405.30	407.90	396.10	400.90	333.88	131,689
2021-11-25	405.30	413.90	404.10	413.70	344.54	111,592
2021-11-24	410.00	414.80	400.00	403.40	335.96	162,594
2021-11-23	412.20	418.50	404.50	410.70	342.04	174,679
2021-11-22	410.80	419.50	410.30	413.30	344.20	166,350
2021-11-19	403.50	412.80	401.40	412.80	343.79	145,250
2021-11-18	398.40	405.50	398.40	403.90	336.37	130,247
2021-11-17	386.40	399.50	385.90	398.30	331.71	226,586
2021-11-16	385.90	388.60	384.00	386.90	322.22	84,492
2021-11-15	376.50	387.30	375.80	385.90	321.38	119,755
2021-11-12	373.90	379.10	372.70	377.00	313.97	93,945
2021-11-11	363.80	374.00	362.60	373.90	311.39	79,544
2021-11-10	370.00	373.00	365.70	367.50	306.06	113,894
2021-11-09	372.80	374.80	370.60	370.60	308.64	95,123
2021-11-08	364.50	372.80	362.70	372.80	310.47	144,623
2021-11-05	365.00	369.90	363.50	365.00	303.98	80,247
2021-11-04	363.70	368.50	363.20	365.60	304.48	241,711
2021-11-03	360.80	363.00	358.10	363.00	302.31	120,754
2021-11-02	354.70	362.70	350.50	361.70	301.23	187,234
2021-11-01	346.50	353.50	346.50	352.70	293.73	127,126
2021-10-29	345.00	354.80	345.00	347.50	289.40	398,126
2021-10-28	344.20	364.60	340.40	362.30	301.73	488,859
2021-10-27	358.30	366.40	357.10	361.60	301.15	365,341
2021-10-26	358.20	363.90	357.80	358.30	298.40	407,807
2021-10-25	355.80	360.00	353.50	358.10	298.23	167,657
2021-10-22	354.30	356.20	351.40	355.10	295.73	834,354
2021-10-21	354.80	359.70	351.60	354.30	295.07	192,767
2021-10-20	349.00	356.20	345.90	354.70	295.40	226,272
2021-10-19	348.00	351.20	346.80	350.00	291.48	329,551
2021-10-18	340.90	347.40	339.80	346.50	288.57	132,796

← NewerPage 21 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.