JM AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	136.60	136.60	132.30	134.40	132.16	327,330
2026-01-30	135.80	141.60	131.20	136.60	134.33	646,557
2026-01-29	141.50	142.60	140.00	140.00	137.67	122,364
2026-01-28	139.70	141.70	139.00	141.50	139.14	108,720
2026-01-27	139.90	140.10	138.40	139.70	137.37	97,073
2026-01-26	135.80	140.10	134.00	139.80	137.47	303,945
2026-01-23	144.80	145.00	142.70	142.90	140.52	116,020
2026-01-22	143.90	145.70	142.20	144.80	142.39	109,935
2026-01-21	143.80	144.50	141.00	142.90	140.52	165,340
2026-01-20	144.00	145.20	142.90	143.80	141.41	152,391
2026-01-19	145.00	145.90	142.90	144.60	142.19	176,152
2026-01-16	145.80	147.90	145.00	147.70	145.24	129,949
2026-01-15	142.50	146.90	142.00	145.80	143.37	112,065
2026-01-14	144.40	144.40	141.20	142.50	140.13	106,555
2026-01-13	144.20	146.30	143.30	144.40	142.00	89,924
2026-01-12	144.00	145.70	142.50	144.30	141.90	66,344
2026-01-09	143.10	145.70	141.50	145.00	142.59	105,547
2026-01-08	144.60	146.10	142.50	143.10	140.72	85,769
2026-01-07	137.90	146.30	137.90	146.30	143.86	266,965
2026-01-05	139.30	140.10	136.50	137.40	135.11	64,094
2026-01-02	139.20	139.40	137.10	139.30	136.98	132,652
2025-12-30	138.00	139.70	137.10	139.30	136.98	142,293
2025-12-29	136.40	139.40	135.70	138.50	136.19	122,603
2025-12-23	135.50	137.60	134.80	136.40	134.13	133,078
2025-12-22	134.90	136.60	134.60	135.50	133.24	126,101
2025-12-19	134.40	136.30	132.80	135.00	132.75	259,597
2025-12-18	131.80	135.20	131.10	135.00	132.75	192,540
2025-12-17	131.50	133.10	130.10	132.00	129.80	170,914
2025-12-16	132.40	132.60	130.60	131.50	129.31	100,405
2025-12-15	134.90	136.10	131.70	132.10	129.90	115,767
2025-12-12	133.50	136.00	133.50	134.90	132.65	139,336
2025-12-11	131.70	134.10	131.30	133.50	131.28	164,105
2025-12-10	130.70	131.90	130.20	131.70	129.51	107,722
2025-12-09	130.00	131.80	129.70	131.00	128.82	187,887
2025-12-08	131.10	131.60	129.20	130.50	128.33	226,384
2025-12-05	132.70	133.70	131.10	131.20	129.02	162,972
2025-12-04	132.40	132.70	131.00	132.70	130.49	172,481
2025-12-03	133.70	135.90	131.60	132.20	130.00	216,964
2025-12-02	138.10	138.30	134.30	136.00	133.74	173,200
2025-12-01	139.50	140.50	137.60	138.00	135.70	197,712
2025-11-28	138.50	139.80	137.40	139.80	137.47	221,970
2025-11-27	138.50	139.20	137.70	138.20	135.90	85,819
2025-11-26	139.80	140.00	136.80	138.60	136.29	314,821
2025-11-25	136.50	139.70	135.80	139.10	136.78	183,381
2025-11-24	135.20	136.80	134.70	136.80	134.52	130,821
2025-11-21	134.00	135.90	133.40	135.00	132.75	118,197
2025-11-20	136.40	137.20	135.00	135.00	132.75	117,856
2025-11-19	136.30	136.60	134.50	135.60	133.34	122,170
2025-11-18	134.30	136.40	133.20	136.30	134.03	162,817
2025-11-17	135.80	137.50	135.40	135.60	133.34	128,490
2025-11-14	135.70	137.00	134.50	135.80	133.54	96,653
2025-11-13	136.20	137.60	135.50	136.40	134.13	117,233
2025-11-12	135.10	136.70	134.60	135.50	133.24	165,033
2025-11-11	130.70	134.90	130.50	134.00	131.77	259,731
2025-11-10	130.10	130.80	129.30	130.70	128.52	135,119
2025-11-07	130.30	131.20	128.00	129.10	126.95	186,249
2025-11-06	131.50	132.40	129.70	130.00	127.84	175,242
2025-11-05	132.20	132.60	130.60	131.50	129.31	213,967
2025-11-04	132.80	133.60	131.80	132.60	130.39	191,714
2025-11-03	135.70	135.70	133.20	133.80	131.57	219,906

← NewerPage 4 of 21 · 1,260 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.