JM AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	159.00	159.80	156.70	157.00	154.39	134,896
2025-05-13	157.20	159.40	155.70	158.60	155.96	148,306
2025-05-12	155.80	157.20	153.40	157.20	154.58	190,511
2025-05-09	156.10	156.10	152.90	154.70	152.12	88,396
2025-05-08	154.70	154.90	151.00	153.80	151.24	155,967
2025-05-07	156.00	157.60	151.90	154.30	151.73	193,695
2025-05-06	153.60	156.30	151.20	156.00	153.40	352,948
2025-05-05	155.10	155.60	152.10	153.60	151.04	90,450
2025-05-02	155.00	156.50	154.00	155.00	152.42	202,312
2025-04-30	148.00	154.40	147.80	154.40	151.83	302,469
2025-04-29	149.70	151.80	147.70	148.00	145.54	268,262
2025-04-28	150.00	151.50	149.60	150.00	147.50	124,709
2025-04-25	150.60	152.50	146.10	150.30	147.80	163,707
2025-04-24	148.80	154.10	147.00	151.40	148.88	384,520
2025-04-23	152.00	155.30	150.40	153.40	150.85	228,933
2025-04-22	148.00	151.80	146.00	149.50	147.01	193,941
2025-04-17	148.70	149.30	147.10	147.70	145.24	67,870
2025-04-16	145.50	148.50	143.90	148.30	145.83	222,665
2025-04-15	143.50	147.20	141.40	146.50	144.06	282,120
2025-04-14	141.50	143.80	139.10	143.80	141.41	202,003
2025-04-11	137.30	139.00	134.10	137.90	135.60	182,570
2025-04-10	139.50	140.30	135.40	136.50	134.23	288,243
2025-04-09	133.10	134.60	130.30	132.20	126.80	356,444
2025-04-08	137.80	138.10	132.10	135.80	130.26	262,608
2025-04-07	136.00	142.80	132.20	135.20	129.68	390,679
2025-04-04	150.10	157.50	139.70	142.30	136.49	619,819
2025-04-03	142.60	150.50	140.80	145.30	139.37	360,687
2025-04-02	144.00	145.50	140.90	145.50	139.56	241,737
2025-04-01	143.80	146.20	142.80	144.90	138.98	486,430
2025-03-31	142.40	145.40	141.80	144.00	138.12	182,794
2025-03-28	142.50	144.70	142.00	143.80	137.93	372,730
2025-03-27	142.90	144.80	141.70	142.60	136.78	185,275
2025-03-26	147.70	148.10	143.50	143.50	137.64	167,879
2025-03-25	145.90	149.10	145.10	147.50	141.48	135,512
2025-03-24	148.50	148.80	145.00	145.00	139.08	223,152
2025-03-21	149.20	149.20	145.80	147.50	141.48	177,555
2025-03-20	148.70	150.30	146.00	149.20	143.11	144,755
2025-03-19	149.60	150.70	147.00	148.70	142.63	139,185
2025-03-18	149.10	150.10	148.20	149.60	143.49	363,237
2025-03-17	146.50	148.10	145.90	147.90	141.86	122,334
2025-03-14	144.90	148.30	144.90	146.40	140.42	101,852
2025-03-13	143.90	147.60	143.50	144.60	138.70	151,479
2025-03-12	145.50	148.30	143.40	144.90	138.98	207,855
2025-03-11	148.20	150.60	144.90	145.30	139.37	272,166
2025-03-10	151.70	153.50	148.10	148.60	142.53	231,801
2025-03-07	150.80	152.70	148.10	151.70	145.51	175,843
2025-03-06	152.10	152.40	147.10	151.20	145.03	306,504
2025-03-05	151.00	153.50	151.00	151.60	145.41	164,837
2025-03-04	151.30	153.50	149.30	149.30	143.20	401,313
2025-03-03	150.80	156.20	150.80	153.10	146.85	571,756
2025-02-28	152.30	153.30	150.80	151.30	145.12	451,080
2025-02-27	157.50	159.00	153.00	153.60	147.33	378,977
2025-02-26	157.10	159.90	156.70	157.00	150.59	213,294
2025-02-25	154.90	158.40	154.90	156.10	149.73	151,488
2025-02-24	154.60	156.60	153.60	155.80	149.44	225,528
2025-02-21	154.00	156.90	152.70	154.10	147.81	364,637
2025-02-20	155.00	156.20	153.00	153.90	147.62	240,265
2025-02-19	161.30	162.00	152.20	154.70	148.38	521,096
2025-02-18	162.40	163.10	159.90	161.70	155.10	215,132
2025-02-17	165.60	166.60	162.40	162.40	155.77	291,838

← NewerPage 7 of 22 · 1,261 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.