JM AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	175.40	182.11	175.40	181.20	171.13	6,874
2024-03-12	172.00	176.40	171.70	176.15	166.36	16,675
2024-03-11	172.65	175.50	171.10	171.75	162.20	23,289
2024-03-08	171.50	175.00	171.50	173.50	163.85	11,365
2024-03-07	164.30	170.00	162.00	169.70	160.27	2,900
2024-03-06	163.60	166.00	163.60	165.50	156.30	32,862
2024-03-05	164.60	165.90	163.10	163.75	154.65	3,103
2024-03-04	166.90	166.90	163.30	164.40	155.26	17,394
2024-03-01	163.00	169.00	163.00	168.25	158.90	37,433
2024-02-29	158.80	161.12	158.50	159.10	150.25	411,737
2024-02-28	160.30	160.30	158.10	158.95	150.11	25,541
2024-02-27	162.50	163.70	160.80	162.45	153.42	27,002
2024-02-26	163.03	163.03	159.80	162.10	153.09	14,150
2024-02-23	165.70	166.60	162.20	164.65	155.50	13,802
2024-02-22	165.65	166.10	162.50	165.85	156.63	20,635
2024-02-21	168.45	168.60	162.50	163.15	154.08	12,727
2024-02-20	169.90	169.90	168.30	168.95	159.56	6,816
2024-02-19	170.20	172.90	170.20	171.65	162.11	24,581
2024-02-16	173.15	174.80	171.45	171.45	161.92	158,710
2024-02-15	171.80	173.72	171.80	172.25	162.67	14,653
2024-02-14	163.40	169.00	162.80	168.35	158.99	18,270
2024-02-13	167.65	170.50	163.20	163.80	154.69	15,151
2024-02-12	168.05	170.40	166.60	168.35	158.99	24,228
2024-02-09	166.45	169.70	166.45	166.45	157.20	32,099
2024-02-08	161.50	165.80	159.00	165.80	156.58	29,505
2024-02-07	166.30	166.30	160.40	161.30	152.33	121,250
2024-02-06	166.80	166.80	164.60	166.30	157.05	16,641
2024-02-05	172.70	174.10	166.30	167.85	158.52	31,457
2024-02-02	169.35	170.00	164.00	165.60	156.39	17,395
2024-02-01	169.40	174.10	165.60	166.40	157.15	25,451
2024-01-31	172.15	174.00	166.30	172.45	162.86	472,070
2024-01-30	163.40	173.50	163.40	170.10	160.64	158,285
2024-01-29	164.75	167.00	162.60	165.20	156.02	157,430
2024-01-26	163.40	167.50	160.30	167.40	158.09	24,957
2024-01-25	158.00	165.20	158.00	163.45	154.36	38,365
2024-01-24	158.20	160.00	156.30	157.35	148.60	34,484
2024-01-23	153.30	156.90	152.28	156.55	147.85	22,824
2024-01-22	151.80	156.50	150.20	152.05	143.60	16,381
2024-01-19	161.40	161.40	146.40	150.00	141.66	99,331
2024-01-18	161.40	163.10	158.70	162.10	153.09	25,489
2024-01-17	160.10	164.80	150.40	161.15	152.19	20,407
2024-01-16	163.50	165.40	160.70	162.10	153.09	16,219
2024-01-15	175.90	176.60	163.60	163.60	154.50	38,800
2024-01-12	172.20	179.50	172.20	176.95	167.11	32,158
2024-01-11	170.85	175.70	170.60	171.20	161.68	13,439
2024-01-10	166.30	168.70	164.00	167.75	158.42	18,426
2024-01-09	173.40	173.40	167.10	169.20	159.79	17,700
2024-01-08	168.40	173.60	167.90	173.60	163.95	17,268
2024-01-05	169.70	169.70	166.00	169.15	159.75	3,032
2024-01-04	168.60	172.10	167.50	169.15	159.75	18,599
2024-01-03	172.85	173.10	165.80	166.50	157.24	44,470
2024-01-02	177.15	177.50	172.00	172.85	163.24	18,563
2023-12-29	176.75	178.50	175.92	176.25	166.45	4,711
2023-12-28	177.65	177.65	175.10	176.85	167.02	6,308
2023-12-27	176.70	181.50	175.70	175.70	165.93	36,524
2023-12-22	169.98	176.40	169.98	171.90	162.34	13,309
2023-12-21	170.55	170.70	166.90	170.25	160.78	19,578
2023-12-20	175.10	175.30	170.90	173.95	164.28	30,271
2023-12-19	174.25	180.70	173.90	175.05	165.32	29,514
2023-12-18	174.90	177.90	174.90	175.80	166.03	21,692

← NewerPage 12 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.