JM AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	152.25	157.00	150.80	155.80	135.86	15,124
2022-10-10	148.60	156.40	147.70	151.75	132.33	39,827
2022-10-07	155.05	155.40	150.00	150.55	131.28	36,172
2022-10-06	152.04	158.30	152.04	154.75	134.94	21,394
2022-10-05	157.95	158.30	148.90	149.60	130.45	20,581
2022-10-04	157.35	158.00	155.50	156.45	136.42	36,944
2022-10-03	153.45	155.29	148.60	154.20	134.46	26,492
2022-09-30	150.90	154.70	149.30	153.45	133.81	32,997
2022-09-29	156.30	156.30	150.30	150.65	131.37	37,569
2022-09-28	156.70	158.70	152.00	158.00	137.78	49,096
2022-09-27	168.10	168.10	157.40	159.70	139.26	89,557
2022-09-26	171.90	171.90	165.30	167.85	146.36	35,413
2022-09-23	173.30	177.50	172.70	176.45	153.86	23,445
2022-09-22	178.75	181.10	174.00	174.45	152.12	43,021
2022-09-21	176.30	183.00	176.30	183.00	159.57	42,252
2022-09-20	185.00	185.00	173.49	179.80	156.78	17,589
2022-09-16	183.75	188.90	182.20	187.40	163.41	54,519
2022-09-15	185.85	188.40	184.90	185.65	161.89	25,153
2022-09-14	188.70	191.90	184.00	185.45	161.71	39,477
2022-09-13	196.50	198.61	190.50	192.20	167.60	150,472
2022-09-12	193.80	198.60	192.20	197.05	171.83	39,859
2022-09-09	188.78	194.70	188.78	194.25	169.38	18,437
2022-09-08	188.40	190.50	184.60	187.60	163.59	44,994
2022-09-07	179.95	184.60	178.80	184.00	160.45	25,246
2022-09-06	180.30	185.50	180.30	180.30	157.22	30,350
2022-09-05	175.20	179.35	174.20	179.35	156.39	11,647
2022-09-02	179.20	179.20	173.10	178.50	155.65	21,311
2022-09-01	181.70	181.70	178.10	178.50	155.65	18,815
2022-08-31	183.60	187.70	183.00	185.40	161.67	39,745
2022-08-30	182.30	185.70	182.30	183.00	159.57	25,317
2022-08-26	183.60	184.40	178.10	179.40	156.44	22,623
2022-08-25	183.90	184.60	180.30	183.00	159.57	51,179
2022-08-24	177.50	183.10	174.90	180.85	157.70	26,090
2022-08-23	176.70	182.00	176.60	179.50	156.52	11,294
2022-08-22	182.95	183.80	177.99	179.75	156.74	9,338
2022-08-19	188.00	188.00	182.80	182.80	159.40	38,026
2022-08-18	187.10	189.80	187.10	188.30	164.20	10,472
2022-08-17	190.90	190.90	184.00	184.45	160.84	10,116
2022-08-16	193.15	193.20	190.00	190.35	165.98	13,463
2022-08-15	195.40	195.40	192.10	193.65	168.86	19,551
2022-08-12	189.60	196.50	189.10	195.75	170.69	30,279
2022-08-11	192.65	192.80	188.10	189.30	165.07	28,634
2022-08-10	182.20	193.00	178.60	191.70	167.16	39,886
2022-08-09	185.60	188.00	181.50	181.65	158.40	44,420
2022-08-08	181.45	185.40	181.00	185.40	161.67	35,148
2022-08-05	182.55	183.90	178.60	179.85	156.83	18,004
2022-08-04	182.40	182.60	180.60	181.45	158.22	18,672
2022-08-03	178.10	181.70	178.10	181.60	158.35	37,415
2022-08-02	179.60	179.60	177.48	178.10	155.30	42,396
2022-08-01	185.20	185.20	181.50	182.80	159.40	73,078
2022-07-29	184.80	187.90	184.80	186.35	162.50	52,100
2022-07-28	179.50	182.70	179.10	181.55	158.31	33,044
2022-07-27	180.75	182.30	178.40	178.95	156.04	34,192
2022-07-26	187.40	187.40	180.50	180.65	157.53	35,869
2022-07-25	188.65	191.40	186.10	188.35	164.24	25,647
2022-07-22	183.95	191.00	183.40	189.75	165.46	27,252
2022-07-21	179.15	184.50	178.10	184.50	160.88	38,685
2022-07-20	180.35	181.40	178.60	179.15	156.22	34,756
2022-07-19	174.40	180.20	174.40	178.95	156.04	29,395
2022-07-18	170.40	176.00	170.00	174.95	152.56	47,979

← NewerPage 18 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.