JM AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 115.50 | 115.80 | 112.70 | 113.30 | 113.30 | 238,672 |
| 2026-04-28 | 116.40 | 116.80 | 114.50 | 115.10 | 115.10 | 259,230 |
| 2026-04-27 | 119.70 | 120.00 | 116.10 | 116.10 | 116.10 | 434,671 |
| 2026-04-24 | 121.30 | 121.70 | 119.00 | 119.70 | 119.70 | 376,695 |
| 2026-04-23 | 121.90 | 126.60 | 121.00 | 122.60 | 122.60 | 831,433 |
| 2026-04-22 | 117.90 | 118.00 | 116.80 | 117.30 | 117.30 | 213,158 |
| 2026-04-21 | 118.50 | 119.70 | 116.90 | 117.80 | 117.80 | 275,788 |
| 2026-04-20 | 120.80 | 121.50 | 118.30 | 118.30 | 118.30 | 251,236 |
| 2026-04-17 | 119.10 | 122.60 | 118.40 | 121.60 | 121.60 | 210,888 |
| 2026-04-16 | 119.70 | 120.90 | 119.20 | 120.10 | 118.10 | 138,468 |
| 2026-04-15 | 121.40 | 121.60 | 119.40 | 119.70 | 117.71 | 231,649 |
| 2026-04-14 | 121.30 | 122.70 | 120.00 | 121.60 | 119.58 | 160,537 |
| 2026-04-13 | 121.50 | 122.40 | 120.50 | 120.80 | 118.79 | 149,685 |
| 2026-04-10 | 120.60 | 125.30 | 119.50 | 123.00 | 120.95 | 227,592 |
| 2026-04-09 | 121.60 | 121.60 | 119.50 | 120.50 | 118.49 | 185,508 |
| 2026-04-08 | 121.00 | 123.30 | 120.60 | 122.00 | 119.97 | 241,796 |
| 2026-04-07 | 118.20 | 118.90 | 115.80 | 116.90 | 114.95 | 219,292 |
| 2026-04-02 | 120.00 | 120.30 | 116.60 | 117.40 | 115.45 | 180,381 |
| 2026-04-01 | 122.00 | 122.10 | 120.00 | 121.20 | 119.18 | 162,379 |
| 2026-03-31 | 118.10 | 120.10 | 118.10 | 119.60 | 117.61 | 151,798 |
| 2026-03-30 | 115.70 | 117.80 | 114.30 | 117.40 | 115.45 | 216,599 |
| 2026-03-27 | 117.00 | 117.80 | 114.20 | 115.80 | 113.87 | 325,718 |
| 2026-03-26 | 111.50 | 113.00 | 110.60 | 112.00 | 110.13 | 128,909 |
| 2026-03-25 | 110.40 | 112.00 | 110.20 | 111.20 | 109.35 | 160,862 |
| 2026-03-24 | 110.60 | 111.90 | 107.40 | 108.80 | 106.99 | 512,862 |
| 2026-03-23 | 109.10 | 113.10 | 107.30 | 110.60 | 108.76 | 483,354 |
| 2026-03-20 | 114.70 | 115.80 | 112.10 | 112.10 | 110.23 | 236,636 |
| 2026-03-19 | 117.30 | 117.30 | 114.00 | 114.00 | 112.10 | 341,292 |
| 2026-03-18 | 119.20 | 120.40 | 117.70 | 117.80 | 115.84 | 151,115 |
| 2026-03-17 | 121.10 | 121.10 | 118.40 | 118.50 | 116.53 | 269,145 |
| 2026-03-16 | 121.00 | 122.00 | 119.30 | 121.30 | 119.28 | 203,604 |
| 2026-03-13 | 124.60 | 124.60 | 120.80 | 121.60 | 119.58 | 334,244 |
| 2026-03-12 | 125.80 | 125.80 | 123.90 | 124.30 | 122.23 | 101,153 |
| 2026-03-11 | 127.40 | 127.90 | 125.60 | 126.10 | 124.00 | 111,632 |
| 2026-03-10 | 125.90 | 128.70 | 125.30 | 128.10 | 125.97 | 137,529 |
| 2026-03-09 | 125.00 | 125.30 | 123.10 | 123.60 | 121.54 | 230,933 |
| 2026-03-06 | 129.20 | 129.20 | 126.20 | 127.30 | 125.18 | 153,172 |
| 2026-03-05 | 128.00 | 129.50 | 127.10 | 128.00 | 125.87 | 124,959 |
| 2026-03-04 | 125.90 | 128.90 | 124.70 | 128.00 | 125.87 | 222,952 |
| 2026-03-03 | 129.40 | 129.40 | 124.80 | 125.60 | 123.51 | 413,716 |
| 2026-03-02 | 131.80 | 133.30 | 130.30 | 130.70 | 128.52 | 244,508 |
| 2026-02-27 | 134.80 | 135.40 | 133.60 | 134.40 | 132.16 | 263,860 |
| 2026-02-26 | 134.40 | 134.70 | 133.00 | 134.40 | 132.16 | 102,796 |
| 2026-02-25 | 133.10 | 134.50 | 132.00 | 133.50 | 131.28 | 249,797 |
| 2026-02-24 | 132.90 | 134.20 | 132.50 | 132.60 | 130.39 | 133,266 |
| 2026-02-23 | 134.90 | 135.30 | 132.60 | 132.60 | 130.39 | 224,988 |
| 2026-02-20 | 131.70 | 135.70 | 131.50 | 134.90 | 132.65 | 370,194 |
| 2026-02-19 | 131.20 | 131.80 | 130.10 | 131.70 | 129.51 | 364,665 |
| 2026-02-18 | 134.10 | 134.50 | 131.00 | 131.20 | 129.02 | 526,701 |
| 2026-02-17 | 133.40 | 134.10 | 131.80 | 134.10 | 131.87 | 96,068 |
| 2026-02-16 | 132.80 | 134.20 | 132.60 | 133.00 | 130.79 | 130,459 |
| 2026-02-13 | 133.00 | 133.80 | 131.50 | 132.40 | 130.20 | 167,389 |
| 2026-02-12 | 134.20 | 134.90 | 132.00 | 133.30 | 131.08 | 162,605 |
| 2026-02-11 | 136.10 | 136.30 | 132.40 | 133.70 | 131.47 | 216,062 |
| 2026-02-10 | 134.30 | 136.90 | 134.30 | 136.20 | 133.93 | 151,907 |
| 2026-02-09 | 137.00 | 137.80 | 133.80 | 134.80 | 132.56 | 158,851 |
| 2026-02-06 | 136.90 | 137.00 | 133.10 | 136.80 | 134.52 | 208,225 |
| 2026-02-05 | 140.00 | 140.00 | 135.50 | 136.70 | 134.42 | 185,861 |
| 2026-02-04 | 136.00 | 139.80 | 134.00 | 138.60 | 136.29 | 206,928 |
| 2026-02-03 | 134.80 | 135.30 | 133.50 | 135.00 | 132.75 | 113,408 |
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.