JM AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	136.90	137.60	135.10	135.70	133.44	112,725
2025-10-30	137.40	138.30	136.50	136.90	134.62	194,008
2025-10-29	138.30	138.80	137.10	137.30	135.01	218,303
2025-10-28	141.40	141.80	138.90	138.90	136.59	224,706
2025-10-27	141.50	142.30	138.10	141.50	139.14	264,494
2025-10-24	141.60	142.10	138.30	141.30	138.95	280,428
2025-10-23	136.20	142.40	135.30	141.60	139.24	535,590
2025-10-22	140.00	147.50	134.10	136.20	133.93	1,811,602
2025-10-21	152.10	154.80	151.50	154.00	151.44	161,312
2025-10-20	151.50	152.30	149.80	152.20	149.67	97,639
2025-10-17	151.20	151.20	148.20	150.90	148.39	91,759
2025-10-16	150.10	151.20	148.80	151.20	148.68	130,737
2025-10-15	155.00	155.00	149.70	151.00	148.49	111,034
2025-10-14	149.20	153.40	148.30	153.40	150.85	252,204
2025-10-13	145.00	149.80	144.30	149.60	147.11	156,139
2025-10-10	146.20	147.70	144.70	145.00	142.59	104,573
2025-10-09	145.20	146.00	144.30	145.90	143.47	89,004
2025-10-08	149.30	149.30	144.40	145.10	142.68	178,302
2025-10-07	146.80	153.50	146.80	149.00	146.52	510,103
2025-10-06	142.10	146.80	140.50	146.60	144.16	295,229
2025-10-03	142.00	144.90	140.50	142.10	139.73	179,159
2025-10-02	142.30	144.60	140.40	142.00	139.64	201,954
2025-10-01	140.70	142.80	139.60	142.20	139.83	802,386
2025-09-30	137.00	140.70	136.40	140.50	138.16	377,482
2025-09-29	134.20	137.80	134.20	136.80	134.52	240,544
2025-09-26	133.60	134.70	131.00	134.20	131.97	361,910
2025-09-25	136.30	137.80	133.30	133.80	131.57	457,085
2025-09-24	136.70	137.90	135.60	137.00	134.72	150,730
2025-09-23	133.60	137.40	133.60	136.50	134.23	313,171
2025-09-22	135.10	135.30	132.30	133.60	131.38	184,306
2025-09-19	136.40	137.00	135.00	135.60	133.34	256,027
2025-09-18	136.50	138.50	135.40	136.60	134.33	248,301
2025-09-17	134.70	136.70	134.20	136.20	133.93	160,020
2025-09-16	138.30	138.40	134.70	135.20	132.95	127,028
2025-09-15	136.50	140.10	136.20	137.90	135.60	160,626
2025-09-12	135.20	137.10	134.90	136.40	134.13	204,766
2025-09-11	135.40	136.00	133.70	135.20	132.95	107,029
2025-09-10	133.40	136.70	131.40	134.80	132.56	195,634
2025-09-09	133.20	134.60	131.70	133.30	131.08	257,290
2025-09-08	131.70	133.20	130.80	133.20	130.98	284,502
2025-09-05	131.00	132.40	130.40	131.50	129.31	304,468
2025-09-04	131.60	131.90	130.00	130.40	128.23	164,806
2025-09-03	132.40	133.90	130.40	131.10	128.92	283,491
2025-09-02	136.40	137.10	132.10	132.10	129.90	533,135
2025-09-01	136.60	137.70	136.10	136.50	134.23	82,231
2025-08-29	137.90	138.00	135.50	136.70	134.42	189,516
2025-08-28	140.00	141.00	137.20	137.90	135.60	156,015
2025-08-27	139.70	140.80	139.40	139.60	137.28	170,303
2025-08-26	141.90	141.90	139.30	139.50	137.18	206,152
2025-08-25	144.30	145.50	141.90	142.00	139.64	102,714
2025-08-22	141.30	144.40	141.30	144.40	142.00	577,927
2025-08-21	143.50	144.20	140.90	141.70	139.34	185,475
2025-08-20	143.60	144.40	142.20	143.60	141.21	86,609
2025-08-19	140.80	143.80	140.80	143.60	141.21	116,788
2025-08-18	143.40	144.90	140.40	140.70	138.36	157,157
2025-08-15	144.20	145.30	142.30	143.80	141.41	105,778
2025-08-14	143.90	144.90	143.00	143.60	141.21	74,824
2025-08-13	144.40	145.10	142.80	144.00	141.60	55,919
2025-08-12	144.50	146.00	143.60	144.20	141.80	68,934
2025-08-11	145.80	147.60	144.00	144.00	141.60	80,185

← NewerPage 5 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.