JM AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	174.90	177.90	174.90	175.80	166.03	21,692
2023-12-15	175.45	179.40	172.70	175.80	166.03	86,574
2023-12-14	157.30	178.90	157.30	174.40	164.70	141,826
2023-12-13	150.80	150.80	148.30	148.60	140.34	20,986
2023-12-12	152.32	152.32	149.40	150.50	142.13	19,455
2023-12-11	154.10	154.10	152.10	152.55	144.07	20,639
2023-12-08	156.40	161.30	151.45	153.15	144.64	57,426
2023-12-07	149.25	156.00	149.10	154.65	146.05	47,938
2023-12-06	146.55	152.17	146.49	151.30	142.89	19,588
2023-12-05	144.10	148.00	144.10	145.60	137.50	21,036
2023-12-04	143.55	144.60	141.40	143.05	135.10	59,547
2023-12-01	144.70	144.70	139.50	143.15	135.19	51,778
2023-11-30	145.60	146.70	142.40	144.15	136.14	18,311
2023-11-29	139.70	146.90	139.40	144.80	136.75	25,049
2023-11-28	138.71	138.71	137.30	137.70	130.04	8,595
2023-11-27	142.25	142.40	140.90	142.20	134.29	21,454
2023-11-24	143.45	143.90	139.20	141.15	133.30	16,747
2023-11-23	143.40	149.80	143.40	144.80	136.75	21,555
2023-11-22	142.20	144.10	141.60	143.35	135.38	20,226
2023-11-21	144.10	146.50	140.70	141.50	133.63	19,256
2023-11-20	141.65	144.92	140.00	144.55	136.51	40,574
2023-11-17	142.15	147.10	140.91	141.45	133.59	12,717
2023-11-16	142.70	147.00	142.00	142.60	134.67	47,105
2023-11-15	149.40	149.70	141.80	143.15	135.19	19,098
2023-11-14	137.51	150.60	137.51	149.30	141.00	49,236
2023-11-13	137.31	137.31	134.70	136.65	129.05	20,112
2023-11-10	136.10	137.65	135.60	136.35	128.77	54,983
2023-11-09	132.40	141.70	132.40	138.45	130.75	62,407
2023-11-08	135.60	136.50	132.10	132.45	125.09	103,933
2023-11-07	130.10	136.60	130.00	135.85	128.30	32,482
2023-11-06	131.80	132.70	130.35	130.45	123.20	109,802
2023-11-03	128.35	132.00	125.70	125.70	118.71	36,660
2023-11-02	118.00	128.50	118.00	125.70	118.71	152,351
2023-11-01	118.10	118.10	114.80	115.80	109.36	117,209
2023-10-31	114.40	119.00	113.70	119.00	112.38	31,278
2023-10-30	116.30	118.40	112.30	113.10	106.81	101,368
2023-10-27	118.70	121.40	115.30	115.55	109.13	89,005
2023-10-26	114.40	119.50	112.40	118.45	111.86	63,580
2023-10-25	125.20	125.20	107.30	115.85	109.41	216,463
2023-10-24	131.90	134.40	131.90	132.90	125.51	34,529
2023-10-23	134.00	134.00	130.80	132.20	124.85	15,333
2023-10-20	132.75	135.10	131.40	133.70	126.27	16,898
2023-10-19	134.60	134.80	133.00	133.80	126.36	11,742
2023-10-18	137.15	137.70	133.80	133.80	126.36	17,051
2023-10-17	138.75	140.40	137.00	137.00	129.38	15,991
2023-10-16	137.80	140.20	137.80	139.80	132.03	33,743
2023-10-13	143.45	143.50	135.70	137.20	129.57	43,101
2023-10-12	148.10	148.10	143.20	143.35	135.38	24,881
2023-10-11	147.60	150.00	146.80	147.20	139.02	26,498
2023-10-10	147.02	152.10	147.02	149.50	141.19	33,890
2023-10-09	142.55	145.60	142.40	143.95	135.95	12,658
2023-10-06	142.75	145.40	141.70	144.60	136.56	117,985
2023-10-05	139.85	142.95	138.50	142.95	135.00	137,857
2023-10-04	139.55	139.90	138.40	138.50	130.80	18,073
2023-10-03	144.20	144.20	140.00	141.05	133.21	21,351
2023-10-02	148.70	152.40	144.80	145.40	137.32	35,905
2023-09-29	146.37	149.80	146.37	148.45	140.20	78,856
2023-09-28	142.30	145.60	142.30	145.15	137.08	110,238
2023-09-27	141.15	142.00	138.69	140.95	133.11	97,768
2023-09-26	141.10	141.10	137.50	140.55	132.74	46,115

← NewerPage 13 of 22 · 1,263 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.