JM AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	188.10	191.70	188.10	190.70	182.90	77,357
2024-09-03	194.00	194.00	189.50	190.50	182.71	2,270
2024-09-02	198.00	198.00	194.90	195.85	187.84	2,604
2024-08-30	200.00	202.20	200.00	201.50	193.26	2,241
2024-08-29	205.00	205.00	198.85	198.85	190.72	5,452
2024-08-28	203.65	204.60	201.80	203.65	195.32	849
2024-08-27	208.50	209.20	202.00	203.75	195.42	1,906
2024-08-23	200.00	206.80	200.00	205.50	197.09	2,217
2024-08-22	198.20	198.70	197.30	197.45	189.37	6,889
2024-08-21	203.00	203.00	197.80	198.30	190.19	102,000
2024-08-20	209.20	209.20	200.60	203.15	194.84	4,211
2024-08-19	205.40	210.20	205.40	210.20	201.60	1,194
2024-08-16	204.65	205.00	203.00	204.75	196.37	1,879
2024-08-15	204.70	205.20	201.60	202.10	193.83	5,387
2024-08-14	202.40	203.40	201.00	203.25	194.94	1,829
2024-08-13	202.40	202.40	198.80	201.90	193.64	2,026
2024-08-12	203.60	203.60	201.00	202.00	193.74	3,595
2024-08-09	202.20	204.80	201.90	201.90	193.64	293
2024-08-08	200.40	201.60	199.90	200.40	192.20	2,146
2024-08-07	200.15	204.00	200.00	203.55	195.22	1,800
2024-08-06	200.80	202.40	193.30	197.05	188.99	2,304
2024-08-05	195.15	199.80	189.00	198.30	190.19	3,646
2024-08-02	202.30	203.60	198.90	201.70	193.45	2,885
2024-08-01	207.50	209.00	203.20	203.35	195.03	2,361
2024-07-31	212.50	213.40	207.20	207.90	199.40	63,378
2024-07-30	212.20	212.80	211.60	212.20	203.52	1,309
2024-07-29	211.60	213.40	211.60	212.50	203.81	1,585
2024-07-26	207.80	211.00	207.40	210.30	201.70	660
2024-07-25	207.00	208.40	204.00	206.00	197.57	1,683
2024-07-24	210.60	210.60	208.80	210.10	201.51	2,825
2024-07-23	212.40	212.40	210.00	211.50	202.85	1,803
2024-07-22	214.40	215.00	213.20	213.50	204.77	3,960
2024-07-19	215.20	215.20	212.40	212.40	203.71	2,244
2024-07-18	218.80	218.80	215.60	217.50	208.60	89,915
2024-07-17	217.10	218.60	216.20	217.30	208.41	1,909
2024-07-16	219.00	219.00	216.80	218.60	209.66	4,305
2024-07-15	217.80	223.60	217.80	219.50	210.52	7,084
2024-07-12	209.00	217.00	209.00	215.00	206.21	2,990
2024-07-11	210.10	215.40	205.60	213.60	204.86	12,045
2024-07-10	206.70	224.60	203.00	215.50	206.68	9,638
2024-07-09	205.50	206.80	205.00	206.30	197.86	1,518
2024-07-08	204.05	206.00	203.20	204.50	196.13	27,223
2024-07-05	203.20	206.00	201.40	204.90	196.52	1,901
2024-07-04	205.60	206.00	202.85	202.85	194.55	1,091
2024-07-03	203.20	204.80	200.80	203.15	194.84	1,474
2024-07-02	201.40	206.60	200.80	203.75	195.42	4,004
2024-07-01	200.90	202.40	199.70	200.80	192.59	1,340
2024-06-28	196.80	198.70	196.70	196.80	188.75	679
2024-06-27	195.30	196.10	193.20	196.10	188.08	1,937
2024-06-26	195.65	197.40	191.60	193.20	185.30	1,512
2024-06-25	196.90	197.30	194.40	195.45	187.45	3,493
2024-06-24	192.85	198.50	192.00	198.25	190.14	4,158
2024-06-21	193.70	193.70	193.70	193.70	185.78	0
2024-06-20	191.80	194.70	191.80	193.70	185.78	3,034
2024-06-19	190.70	192.20	189.80	191.35	183.52	2,645
2024-06-18	194.10	195.00	188.60	194.10	186.16	3,343
2024-06-17	195.70	198.40	193.10	193.10	185.20	3,058
2024-06-14	197.30	197.30	193.60	195.00	187.02	11,653
2024-06-13	204.05	204.80	197.20	198.55	190.43	2,032
2024-06-12	199.10	205.40	198.60	204.50	196.13	3,451

← NewerPage 10 of 22 · 1,262 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.