JM AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	145.00	146.50	144.80	145.90	143.47	64,616
2025-08-07	143.30	145.60	143.30	145.00	142.59	112,622
2025-08-06	142.00	144.10	141.70	142.70	140.32	96,286
2025-08-05	140.20	141.50	140.20	141.50	139.14	57,770
2025-08-04	142.30	143.00	139.10	140.60	138.26	159,858
2025-08-01	140.60	142.70	139.20	141.80	139.44	175,772
2025-07-31	143.30	143.70	140.60	140.60	138.26	324,638
2025-07-30	145.20	146.50	142.80	143.40	141.01	91,654
2025-07-29	147.00	147.50	135.00	135.00	132.75	69,775
2025-07-28	149.80	151.70	146.30	146.80	144.36	153,159
2025-07-25	148.20	149.30	146.80	149.30	146.81	113,850
2025-07-24	147.50	147.80	145.70	147.80	145.34	134,553
2025-07-23	143.00	146.80	143.00	145.80	143.37	216,278
2025-07-22	142.00	142.60	140.70	142.60	140.23	111,306
2025-07-21	140.80	142.00	140.30	141.20	138.85	166,777
2025-07-18	141.10	142.60	140.00	140.00	137.67	167,824
2025-07-17	142.00	142.60	139.90	141.20	138.85	198,901
2025-07-16	143.50	144.80	141.00	141.00	138.65	232,235
2025-07-15	142.40	144.90	141.30	143.50	141.11	230,218
2025-07-14	137.80	142.40	136.80	142.40	140.03	362,586
2025-07-11	145.00	146.10	134.20	139.50	137.18	2,242,281
2025-07-10	151.70	154.40	151.70	154.00	151.44	198,360
2025-07-09	149.00	152.60	147.90	151.30	148.78	94,065
2025-07-08	149.50	149.60	147.20	149.10	146.62	175,225
2025-07-07	155.80	155.80	149.60	149.80	147.31	132,012
2025-07-04	155.20	156.00	153.70	155.80	153.21	97,471
2025-07-03	154.00	156.80	153.20	155.90	153.30	138,975
2025-07-02	154.20	154.70	152.70	154.10	151.53	97,578
2025-07-01	152.40	155.40	152.20	153.80	151.24	137,003
2025-06-30	153.60	154.50	151.70	151.70	149.17	149,714
2025-06-27	149.30	153.00	149.10	152.60	150.06	179,010
2025-06-26	149.10	150.00	147.40	148.90	146.42	169,057
2025-06-25	152.00	153.40	148.40	148.70	146.22	127,401
2025-06-24	152.00	154.30	151.10	151.40	148.88	162,445
2025-06-23	146.60	150.80	145.90	150.20	147.70	96,115
2025-06-19	146.40	149.60	146.40	146.70	144.26	184,651
2025-06-18	149.70	150.40	148.50	149.70	147.21	101,381
2025-06-17	152.00	152.00	147.00	149.60	147.11	230,342
2025-06-16	146.10	151.40	145.60	151.20	148.68	752,723
2025-06-13	144.00	146.40	143.20	145.80	143.37	422,194
2025-06-12	146.60	147.80	144.60	146.40	143.96	264,138
2025-06-11	147.90	149.90	146.20	147.00	144.55	160,764
2025-06-10	145.40	148.90	145.40	148.30	145.83	356,750
2025-06-09	144.00	146.40	144.00	145.00	142.59	133,358
2025-06-05	143.20	145.60	143.20	143.50	141.11	160,652
2025-06-04	143.80	144.30	142.00	143.10	140.72	187,695
2025-06-03	145.00	146.10	142.00	142.80	140.42	189,745
2025-06-02	146.20	147.50	144.20	145.00	142.59	253,192
2025-05-30	149.60	153.70	146.10	146.10	143.67	778,836
2025-05-28	149.50	150.60	149.00	149.60	147.11	62,914
2025-05-27	151.00	152.70	148.10	149.00	146.52	184,402
2025-05-26	151.00	152.00	149.90	151.10	148.58	130,177
2025-05-23	151.10	153.30	146.70	149.90	147.40	138,394
2025-05-22	156.00	156.00	150.50	151.10	148.58	147,381
2025-05-21	158.70	159.60	154.70	156.50	153.89	115,700
2025-05-20	157.70	158.80	156.10	158.70	156.06	77,886
2025-05-19	158.30	158.70	154.50	156.90	154.29	131,797
2025-05-16	159.00	159.30	156.50	158.30	155.66	172,110
2025-05-15	156.10	159.60	156.10	157.80	155.17	114,792
2025-05-14	159.00	159.80	156.70	157.00	154.39	134,896

← NewerPage 6 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.