JM AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	182.60	182.60	182.60	182.60	159.23	0
2023-01-05	183.35	185.70	182.60	182.60	159.23	21,612
2023-01-04	178.90	183.40	176.90	182.60	159.23	40,759
2023-01-03	176.10	179.00	176.10	178.30	155.48	49,205
2022-12-30	174.35	175.40	172.00	174.00	151.73	21,723
2022-12-29	170.90	174.80	170.90	173.00	150.86	11,465
2022-12-28	172.55	173.90	170.50	170.50	148.68	12,783
2022-12-23	167.60	173.80	167.60	171.65	149.68	25,257
2022-12-22	167.50	168.40	164.50	165.40	144.23	33,332
2022-12-21	164.65	168.50	164.20	167.20	145.80	14,569
2022-12-20	161.75	162.80	158.60	161.60	140.91	17,312
2022-12-19	163.20	163.20	159.90	161.70	141.00	18,175
2022-12-16	169.50	172.00	164.30	164.50	143.44	64,791
2022-12-15	178.00	178.00	167.80	170.15	148.37	26,573
2022-12-14	178.25	183.80	177.93	181.70	158.44	89,189
2022-12-13	174.90	184.60	172.50	179.55	156.57	28,060
2022-12-12	176.15	177.10	174.30	175.70	153.21	4,964
2022-12-09	174.70	178.60	173.90	177.80	155.04	21,363
2022-12-08	172.30	174.90	171.60	174.90	152.51	9,872
2022-12-07	173.70	173.70	170.00	172.75	150.64	13,225
2022-12-06	175.40	177.70	174.10	174.30	151.99	21,021
2022-12-05	172.80	177.70	172.50	176.75	154.13	12,591
2022-12-02	169.75	172.80	168.00	171.20	149.29	27,857
2022-12-01	170.75	172.80	169.60	170.35	148.54	8,444
2022-11-30	170.55	171.21	166.90	168.30	146.76	25,423
2022-11-29	170.90	171.90	169.90	170.75	148.89	16,177
2022-11-28	171.55	172.40	168.70	170.35	148.54	8,002
2022-11-25	173.20	173.20	169.10	171.80	149.81	35,041
2022-11-24	167.90	177.30	167.90	173.30	151.12	28,325
2022-11-23	168.20	168.40	166.60	167.90	146.41	26,411
2022-11-22	167.70	170.10	166.70	168.60	147.02	14,248
2022-11-21	168.55	169.60	166.70	169.05	147.41	23,530
2022-11-18	169.40	172.20	167.80	167.80	146.32	39,596
2022-11-17	173.55	174.80	168.50	170.55	148.72	7,050
2022-11-16	178.55	179.03	172.60	174.15	151.86	30,728
2022-11-15	175.80	182.05	173.70	182.05	158.75	30,135
2022-11-14	178.60	179.10	174.50	176.80	154.17	25,886
2022-11-11	177.55	179.00	175.80	177.30	154.60	33,663
2022-11-10	169.85	176.30	157.50	175.15	152.73	78,151
2022-11-09	171.05	173.10	169.80	171.50	149.55	29,769
2022-11-08	172.80	172.80	169.10	171.60	149.63	17,003
2022-11-07	175.50	180.30	172.90	173.70	151.47	33,483
2022-11-04	171.30	176.30	170.10	170.10	148.33	13,591
2022-11-03	168.75	172.00	168.10	170.10	148.33	74,142
2022-11-02	164.50	173.30	160.10	173.25	151.07	127,711
2022-11-01	167.15	173.40	167.00	171.10	149.20	47,624
2022-10-31	163.00	166.70	161.90	166.10	144.84	8,641
2022-10-28	158.95	164.90	156.30	163.10	142.22	32,684
2022-10-27	160.20	163.00	156.10	160.20	139.69	27,397
2022-10-26	158.15	161.31	155.20	159.85	139.39	19,085
2022-10-25	155.85	159.20	153.30	158.70	138.39	18,411
2022-10-24	155.40	156.30	151.40	154.20	134.46	22,378
2022-10-21	154.65	157.30	150.10	151.55	132.15	17,499
2022-10-20	153.25	157.80	151.50	156.20	136.21	116,037
2022-10-19	163.80	164.90	153.90	154.10	134.37	36,239
2022-10-18	166.00	166.10	161.80	164.05	143.05	13,613
2022-10-17	160.30	166.60	159.60	164.75	143.66	37,700
2022-10-14	158.10	161.30	157.50	158.50	138.21	14,489
2022-10-13	154.70	159.30	150.50	156.70	136.64	47,715
2022-10-12	156.35	156.80	150.30	155.30	135.42	252,945

← NewerPage 17 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.