JM AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	142.95	145.70	142.00	144.80	136.75	43,944
2023-06-29	142.40	143.10	141.70	141.85	133.96	87,358
2023-06-28	140.85	143.90	140.85	140.85	133.02	72,255
2023-06-27	138.60	140.90	138.30	140.10	132.31	40,510
2023-06-26	136.90	140.20	136.90	138.40	130.71	74,379
2023-06-23	136.15	136.15	136.15	136.15	128.58	0
2023-06-22	132.30	138.00	132.00	136.15	128.58	99,407
2023-06-21	134.90	136.00	132.90	133.75	126.31	76,113
2023-06-20	133.65	135.30	132.10	134.10	126.64	90,045
2023-06-19	136.70	136.70	133.60	133.70	126.27	93,678
2023-06-16	143.70	144.20	137.30	137.80	130.14	97,381
2023-06-15	150.00	151.00	142.90	144.60	136.56	64,605
2023-06-14	143.40	152.00	143.40	150.65	142.27	63,406
2023-06-13	147.30	147.30	143.70	144.10	136.09	49,153
2023-06-12	146.20	148.50	144.38	147.50	139.30	60,153
2023-06-09	144.60	145.60	142.60	144.35	136.32	45,490
2023-06-08	142.30	148.70	142.30	144.60	136.56	79,608
2023-06-07	138.00	144.20	138.00	143.40	135.43	41,870
2023-06-06	137.90	137.90	137.90	137.90	130.23	0
2023-06-05	136.10	139.40	136.10	137.90	130.23	33,786
2023-06-02	130.90	137.20	130.90	136.25	128.67	41,579
2023-06-01	131.15	132.20	126.70	128.80	121.64	45,917
2023-05-31	133.65	133.65	128.70	131.05	123.76	160,808
2023-05-30	136.75	137.30	134.90	135.10	127.59	174,235
2023-05-26	136.75	136.80	133.40	136.55	128.96	81,309
2023-05-25	139.30	140.30	136.60	137.55	129.90	30,522
2023-05-24	141.50	141.50	139.50	140.10	132.31	27,542
2023-05-23	141.45	145.90	139.12	143.90	135.90	62,176
2023-05-22	139.55	141.70	138.50	141.65	133.77	63,702
2023-05-19	143.75	144.80	139.20	140.70	132.88	66,275
2023-05-18	144.55	144.55	144.55	144.55	136.51	0
2023-05-17	144.55	144.55	140.80	144.55	136.51	29,032
2023-05-16	149.55	150.29	143.90	144.55	136.51	60,684
2023-05-15	144.25	152.20	144.00	151.00	142.60	63,934
2023-05-12	159.40	160.30	142.30	144.65	136.61	278,212
2023-05-11	142.50	148.90	142.50	147.95	139.72	48,256
2023-05-10	143.75	146.70	138.70	141.25	133.40	69,480
2023-05-09	146.50	146.50	140.90	143.25	135.29	49,042
2023-05-05	154.25	157.10	153.30	155.75	147.09	36,883
2023-05-04	153.20	154.90	150.00	153.70	145.15	103,323
2023-05-03	156.70	156.70	152.80	153.75	145.20	26,762
2023-05-02	163.25	165.40	156.60	157.70	148.93	72,940
2023-04-28	165.10	165.10	158.40	163.60	154.50	77,106
2023-04-27	157.05	169.20	148.20	165.65	156.44	84,880
2023-04-26	163.55	165.10	161.10	162.65	153.61	54,354
2023-04-25	164.90	165.60	160.60	163.20	154.13	51,458
2023-04-24	171.10	171.10	160.90	163.75	154.65	103,692
2023-04-21	174.35	174.42	170.10	172.90	163.29	56,474
2023-04-20	176.60	178.10	174.10	175.25	165.51	73,506
2023-04-19	181.50	181.50	174.70	175.90	166.12	44,449
2023-04-18	185.40	185.40	181.70	183.20	173.01	10,595
2023-04-17	186.80	187.50	184.40	185.80	175.47	20,993
2023-04-14	182.50	189.80	182.50	187.65	177.22	37,715
2023-04-13	182.00	183.80	180.50	182.45	172.31	34,378
2023-04-12	181.55	185.80	180.70	182.40	172.26	33,872
2023-04-11	173.90	181.10	173.90	180.50	170.46	54,667
2023-04-06	170.70	170.70	170.70	170.70	161.21	2,661
2023-04-05	173.85	174.50	168.10	170.70	161.21	46,687
2023-04-04	174.07	179.40	174.07	174.40	164.70	230,739
2023-04-03	172.75	173.60	171.45	171.45	161.92	311,919

← NewerPage 15 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.