JM AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	141.90	143.70	141.10	142.25	134.34	52,088
2023-09-22	148.10	149.60	143.10	144.25	136.23	19,445
2023-09-21	150.55	151.80	146.80	148.65	140.39	70,160
2023-09-20	150.50	152.90	150.10	152.40	143.93	12,529
2023-09-19	148.25	150.45	148.20	150.45	142.09	20,282
2023-09-18	151.70	151.70	148.00	149.65	141.33	26,459
2023-09-15	156.90	157.30	150.90	151.80	143.36	39,662
2023-09-14	153.70	156.70	150.30	155.85	147.19	19,775
2023-09-13	152.10	155.20	152.10	153.30	144.78	17,127
2023-09-12	150.95	152.90	148.70	152.05	143.60	41,115
2023-09-11	145.25	155.80	144.60	152.00	143.55	66,490
2023-09-08	143.40	145.50	142.90	145.25	137.17	50,209
2023-09-07	142.40	143.90	141.50	143.40	135.43	31,463
2023-09-06	141.90	144.90	141.90	143.10	135.14	44,293
2023-09-05	142.40	143.40	141.61	143.40	135.43	7,286
2023-09-04	143.75	144.10	142.60	142.80	134.86	44,716
2023-09-01	143.25	145.60	142.00	143.50	135.52	58,888
2023-08-31	144.25	144.25	144.25	144.25	136.23	19,381
2023-08-30	141.70	141.70	138.70	141.70	133.82	14,097
2023-08-29	141.55	142.90	140.60	141.30	133.44	28,445
2023-08-25	138.80	140.10	138.20	138.30	130.61	39,093
2023-08-24	143.15	145.00	137.65	137.65	130.00	16,673
2023-08-23	141.40	144.60	141.40	143.20	135.24	18,179
2023-08-22	139.30	142.40	135.89	141.05	133.21	24,465
2023-08-21	143.15	143.40	138.40	138.45	130.75	15,237
2023-08-18	145.00	145.00	141.30	142.85	134.91	20,997
2023-08-17	152.70	152.70	147.00	149.55	141.24	65,244
2023-08-16	160.25	160.50	152.10	153.40	144.87	27,926
2023-08-15	165.30	165.30	161.70	161.85	152.85	11,151
2023-08-14	163.75	166.10	163.42	165.10	155.92	12,793
2023-08-11	166.70	166.90	164.77	166.20	156.96	9,240
2023-08-10	167.80	167.80	167.80	167.80	158.47	10,945
2023-08-09	161.60	163.70	159.60	163.70	154.60	8,681
2023-08-08	163.80	164.70	159.50	160.75	151.81	23,983
2023-08-07	164.55	165.80	164.00	165.35	156.16	13,988
2023-08-04	162.80	166.90	162.80	166.60	157.34	38,550
2023-08-03	161.00	162.60	161.00	162.10	153.09	28,738
2023-08-02	161.65	162.40	159.70	161.80	152.80	13,529
2023-08-01	165.40	165.40	163.00	164.95	155.78	72,857
2023-07-31	166.55	167.00	164.80	165.35	156.16	41,699
2023-07-28	165.55	166.20	163.60	165.75	156.53	7,804
2023-07-27	168.10	169.50	167.10	168.40	159.04	6,254
2023-07-26	166.35	167.60	164.40	167.50	158.19	36,692
2023-07-25	162.70	166.40	162.70	166.05	156.82	21,634
2023-07-24	155.80	163.80	155.80	162.75	153.70	84,772
2023-07-21	156.15	158.30	154.00	157.85	149.07	19,543
2023-07-20	154.00	156.70	154.00	156.35	147.66	55,459
2023-07-19	152.00	155.60	152.00	155.20	146.57	15,483
2023-07-18	147.50	150.90	147.50	150.45	142.09	44,808
2023-07-17	146.30	147.20	144.30	147.20	139.02	28,726
2023-07-14	148.60	148.70	145.20	147.50	139.30	25,829
2023-07-13	148.30	152.50	144.50	149.70	141.38	178,877
2023-07-12	142.95	153.80	139.80	148.15	139.91	255,363
2023-07-11	148.10	149.40	145.60	148.70	140.43	76,378
2023-07-10	145.60	148.50	145.10	147.00	138.83	62,888
2023-07-07	146.20	146.20	143.00	145.25	137.17	27,063
2023-07-06	147.80	147.80	144.70	146.15	138.02	20,980
2023-07-05	148.00	150.60	148.00	148.75	140.48	37,965
2023-07-04	145.70	152.00	144.40	151.60	143.17	63,185
2023-07-03	144.90	147.00	143.70	146.50	138.35	32,722

← NewerPage 14 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.