JM AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	201.00	201.00	199.31	200.70	192.49	1,051
2024-06-10	203.35	203.40	199.40	200.20	192.01	5,063
2024-06-07	206.40	209.40	201.40	204.90	196.52	2,571
2024-06-06	207.10	207.10	207.10	207.10	198.63	0
2024-06-05	207.50	209.80	206.40	207.10	198.63	13,147
2024-06-04	201.80	205.60	201.80	205.60	197.19	587
2024-06-03	204.70	205.00	197.20	200.40	192.20	11,630
2024-05-31	200.45	202.60	198.30	201.50	193.26	541
2024-05-30	195.00	199.50	194.90	198.70	190.57	2,434
2024-05-29	201.70	202.00	196.60	196.90	188.85	4,896
2024-05-28	202.50	206.40	201.60	202.85	194.55	5,220
2024-05-24	198.60	200.40	196.70	198.40	190.28	3,800
2024-05-23	204.05	206.20	197.90	199.05	190.91	3,343
2024-05-22	202.40	205.80	202.20	205.60	197.19	3,141
2024-05-21	208.80	208.80	202.40	203.25	194.94	32,614
2024-05-20	208.20	209.80	206.40	208.50	199.97	2,333
2024-05-17	209.80	210.80	208.00	208.60	200.07	3,855
2024-05-16	213.20	214.80	210.20	212.10	203.42	3,340
2024-05-15	210.80	214.00	210.80	213.80	205.05	10,448
2024-05-14	204.80	206.60	202.00	205.20	196.81	3,782
2024-05-13	202.00	205.20	202.00	203.75	195.42	4,952
2024-05-10	200.60	203.00	200.20	200.60	192.39	5,950
2024-05-09	201.60	201.60	201.60	201.60	193.35	0
2024-05-08	200.60	206.60	197.80	201.60	193.35	5,338
2024-05-07	197.30	201.60	196.50	201.60	193.35	8,915
2024-05-03	187.20	194.00	186.20	192.40	184.53	3,685
2024-05-02	188.75	189.80	185.70	187.25	179.59	6,153
2024-05-01	188.30	188.30	188.30	188.30	180.60	0
2024-04-30	189.45	189.90	185.10	188.30	180.60	2,051
2024-04-29	183.45	189.30	181.90	188.30	180.60	405,084
2024-04-26	182.60	183.30	180.60	182.45	174.99	30,760
2024-04-25	184.40	184.40	177.50	180.25	172.88	48,586
2024-04-24	185.50	185.50	178.60	185.30	177.72	72,586
2024-04-23	188.10	194.90	185.10	188.90	181.17	85,219
2024-04-22	191.25	196.31	191.00	196.15	188.13	44,046
2024-04-19	188.50	191.85	187.70	191.85	184.00	11,698
2024-04-18	193.30	195.85	192.10	195.85	184.96	11,521
2024-04-17	191.80	192.60	190.20	191.70	181.04	7,062
2024-04-16	191.50	193.00	190.50	192.85	182.13	9,592
2024-04-15	195.10	198.60	193.00	193.65	182.88	606,155
2024-04-12	197.00	203.80	193.10	194.20	183.40	31,963
2024-04-11	196.00	196.00	190.00	192.60	181.89	7,625
2024-04-10	203.10	203.40	195.00	195.50	184.63	24,545
2024-04-09	209.80	212.00	199.10	200.90	189.73	11,080
2024-04-08	206.50	210.40	205.40	210.10	198.42	22,373
2024-04-05	209.20	210.60	206.19	207.40	195.87	24,845
2024-04-04	210.40	212.20	209.58	211.20	199.46	16,605
2024-04-03	213.60	213.60	208.60	210.70	198.99	277,419
2024-04-02	219.70	220.60	211.60	212.90	201.06	22,543
2024-03-28	217.80	222.00	217.00	218.80	206.64	26,691
2024-03-27	209.90	220.00	209.80	218.80	206.64	63,577
2024-03-26	213.00	213.00	209.80	211.50	199.74	18,864
2024-03-25	201.58	206.20	201.58	205.80	194.36	23,026
2024-03-22	200.90	202.01	200.00	201.50	190.30	132,838
2024-03-21	199.45	202.00	197.00	201.40	190.20	13,701
2024-03-20	197.50	197.50	194.20	194.65	183.83	24,675
2024-03-19	193.85	197.80	193.31	197.75	186.76	106,396
2024-03-18	193.00	196.00	191.30	192.00	181.33	63,191
2024-03-15	185.60	189.30	184.70	187.80	177.36	11,223
2024-03-14	185.29	193.60	185.29	186.20	175.85	38,382

← NewerPage 11 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.