JM AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	169.85	172.40	169.30	170.90	161.40	776,277
2023-03-30	179.50	182.60	179.50	182.60	159.23	15,701
2023-03-29	169.50	174.20	168.80	174.20	151.90	30,668
2023-03-28	171.50	174.50	168.50	169.35	147.67	116,798
2023-03-27	167.65	173.60	164.40	172.85	150.72	27,495
2023-03-24	170.00	170.00	165.00	165.90	144.66	14,316
2023-03-23	173.30	175.90	166.60	171.90	149.90	125,800
2023-03-22	180.90	180.90	172.90	173.95	151.68	45,686
2023-03-21	192.00	192.00	184.60	186.30	162.45	49,341
2023-03-20	192.90	196.40	185.30	193.45	168.69	303,133
2023-03-17	203.30	203.40	198.80	198.80	173.35	4,805
2023-03-16	204.85	206.00	198.30	201.30	175.53	17,644
2023-03-15	205.70	207.00	200.80	205.70	179.37	22,765
2023-03-14	207.20	212.60	207.20	208.50	181.81	14,250
2023-03-13	208.40	208.40	202.00	207.40	180.85	11,676
2023-03-10	208.30	210.40	205.20	209.70	182.86	12,627
2023-03-09	212.80	212.80	207.40	211.90	184.78	9,210
2023-03-08	213.30	214.60	210.40	214.10	186.69	9,802
2023-03-07	216.00	218.82	213.60	213.80	186.43	5,801
2023-03-06	217.40	217.80	215.00	217.40	189.57	7,570
2023-03-03	214.40	216.20	214.40	215.00	187.48	14,005
2023-03-02	214.00	216.60	212.85	216.00	188.35	16,784
2023-03-01	218.10	218.20	213.20	215.50	187.91	22,406
2023-02-28	214.50	219.20	213.00	218.70	190.71	15,344
2023-02-27	212.70	215.60	212.20	214.50	187.04	17,075
2023-02-24	216.80	216.80	209.80	209.80	182.94	13,845
2023-02-23	217.40	219.20	215.60	217.30	189.48	12,575
2023-02-22	219.20	220.80	215.60	215.60	188.00	22,667
2023-02-21	222.40	223.02	219.00	219.60	191.49	19,734
2023-02-20	222.00	225.20	222.00	223.00	194.45	3,478
2023-02-17	219.80	222.40	218.80	221.90	193.50	40,401
2023-02-16	222.30	223.20	218.00	220.40	192.19	17,275
2023-02-15	224.20	224.20	220.60	222.90	194.37	19,625
2023-02-14	227.30	230.40	223.80	227.20	198.12	51,226
2023-02-13	221.20	227.40	218.00	227.40	198.29	62,803
2023-02-10	219.10	221.00	217.80	219.60	191.49	8,758
2023-02-09	223.80	223.80	218.50	218.50	190.53	148,933
2023-02-08	225.00	227.20	222.60	222.60	194.11	20,460
2023-02-07	226.70	228.00	222.00	223.80	195.15	36,840
2023-02-06	238.70	241.80	224.40	226.60	197.59	29,324
2023-02-03	237.70	248.20	234.40	243.00	211.89	217,507
2023-02-02	234.40	238.60	226.00	238.40	207.88	93,400
2023-02-01	213.20	238.40	213.20	238.20	207.71	77,914
2023-01-31	202.50	203.60	194.19	194.70	169.78	16,447
2023-01-30	204.15	207.80	198.10	202.00	176.14	46,443
2023-01-27	202.70	205.40	201.40	203.45	177.41	45,305
2023-01-26	200.50	205.80	197.90	200.70	175.01	22,454
2023-01-25	202.85	205.40	202.81	203.15	177.15	11,484
2023-01-24	203.35	204.80	201.40	203.05	177.06	7,135
2023-01-23	199.73	204.20	199.73	204.15	178.02	34,177
2023-01-20	199.15	200.40	196.90	198.25	172.87	59,820
2023-01-19	203.00	203.00	195.50	195.70	170.65	49,109
2023-01-18	208.00	208.00	201.80	203.35	177.32	25,324
2023-01-17	208.80	209.00	204.80	205.90	179.54	26,242
2023-01-16	203.45	209.20	203.00	207.30	180.76	43,414
2023-01-13	204.70	207.80	200.80	201.00	175.27	64,098
2023-01-12	199.20	204.99	198.10	204.40	178.24	60,651
2023-01-11	194.60	199.70	190.80	198.65	173.22	37,555
2023-01-10	189.25	195.00	187.48	194.90	169.95	21,908
2023-01-09	187.20	190.20	183.70	189.20	164.98	30,404

← NewerPage 16 of 22 · 1,269 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.