JM AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	165.00	166.80	164.20	165.90	159.13	167,362
2025-02-13	161.80	165.70	160.00	164.60	157.88	226,320
2025-02-12	161.00	162.80	157.40	159.80	153.28	502,640
2025-02-11	165.40	165.70	158.20	161.10	154.52	614,703
2025-02-10	162.60	165.40	160.50	165.40	158.65	249,605
2025-02-07	166.70	167.20	161.60	162.30	155.67	205,136
2025-02-06	164.30	167.50	164.10	166.10	159.32	527,936
2025-02-05	165.00	167.60	164.30	165.10	158.36	209,139
2025-02-04	160.70	166.70	159.10	165.20	158.46	437,688
2025-02-03	160.20	161.30	157.00	160.40	153.85	534,614
2025-01-31	181.20	181.20	162.20	164.80	158.07	1,430,490
2025-01-30	179.80	185.90	179.80	183.50	176.01	297,722
2025-01-29	176.30	183.00	176.00	179.70	172.36	294,392
2025-01-28	177.90	177.90	172.30	176.30	169.10	301,993
2025-01-27	176.80	179.10	173.90	177.90	170.64	161,658
2025-01-24	175.60	180.00	173.20	175.70	168.53	224,428
2025-01-23	172.40	175.10	171.70	174.50	167.38	370,258
2025-01-22	173.30	174.20	171.50	172.40	165.36	146,951
2025-01-21	169.10	172.10	168.00	172.10	165.07	133,357
2025-01-20	171.70	172.00	168.90	170.20	163.25	108,173
2025-01-17	168.70	176.50	167.50	172.20	165.17	478,822
2025-01-16	167.50	168.00	163.90	168.00	161.14	371,967
2025-01-15	163.80	167.80	162.30	165.80	159.03	248,578
2025-01-14	164.10	164.10	157.20	162.00	155.39	282,309
2025-01-13	162.10	164.00	161.20	162.10	155.48	278,567
2025-01-10	167.90	168.90	162.20	162.60	155.96	327,927
2025-01-09	166.70	169.20	165.90	167.90	161.05	114,930
2025-01-08	167.00	169.30	162.70	166.40	159.61	216,929
2025-01-07	169.40	176.40	166.90	167.60	160.76	373,374
2025-01-03	168.70	169.30	166.90	166.90	160.09	84,557
2025-01-02	167.50	169.40	165.60	168.70	161.81	101,704
2024-12-30	167.00	168.10	165.20	166.90	160.09	137,460
2024-12-27	165.10	168.30	164.70	167.50	160.66	61,960
2024-12-23	166.40	166.50	164.30	165.10	158.36	76,339
2024-12-20	165.50	167.00	163.50	167.00	160.18	255,586
2024-12-19	166.90	169.50	165.00	165.50	158.74	178,476
2024-12-18	168.10	170.90	167.50	170.40	163.44	231,455
2024-12-17	169.10	170.90	166.20	168.20	161.33	220,979
2024-12-16	169.90	171.20	167.80	170.30	163.35	232,278
2024-12-13	173.70	176.60	171.00	171.00	164.02	167,253
2024-12-12	173.70	174.70	172.70	173.60	166.51	88,727
2024-12-11	173.20	174.40	171.30	173.30	166.22	118,022
2024-12-10	173.60	174.60	172.00	173.40	166.32	160,838
2024-12-09	176.20	176.90	171.80	174.00	166.90	195,689
2024-12-06	172.90	176.80	172.90	176.20	169.01	123,235
2024-12-05	178.40	178.70	172.10	173.20	166.13	190,992
2024-12-04	174.10	178.80	174.10	178.70	171.40	163,716
2024-12-03	176.50	177.40	173.10	174.30	167.18	159,418
2024-12-02	175.10	177.40	173.30	176.10	168.91	635,671
2024-11-29	174.30	175.50	173.20	175.30	168.14	189,976
2024-11-28	176.60	177.60	173.80	174.90	167.76	131,225
2024-11-27	171.80	177.30	171.80	176.60	169.39	661,691
2024-11-26	177.40	177.40	171.00	171.50	164.50	271,810
2024-11-25	180.30	183.80	177.80	178.60	171.31	229,803
2024-11-22	176.00	181.00	176.00	178.40	171.12	307,755
2024-11-21	176.00	176.80	172.70	175.60	168.43	148,620
2024-11-20	179.40	180.10	175.10	175.90	168.72	118,575
2024-11-19	179.00	181.50	175.20	178.70	171.40	127,287
2024-11-18	181.00	182.00	178.10	178.10	170.83	119,529
2024-11-15	183.20	184.80	181.50	182.00	174.57	79,655

← NewerPage 8 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.