JM AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	167.40	170.30	163.00	168.85	147.24	81,275
2022-07-14	171.10	171.10	165.40	167.55	146.10	117,079
2022-07-13	176.30	176.60	170.80	171.30	149.37	96,829
2022-07-12	174.10	178.90	166.20	178.30	155.48	139,384
2022-07-11	185.10	185.10	175.50	179.20	156.26	67,916
2022-07-08	185.15	185.30	180.30	184.75	161.10	19,382
2022-07-07	181.00	183.90	178.40	183.10	159.66	46,022
2022-07-06	175.00	180.40	173.68	179.65	156.65	58,133
2022-07-05	173.15	176.90	169.90	173.05	150.90	68,720
2022-07-04	178.00	178.90	171.40	172.40	150.33	32,895
2022-07-01	169.25	176.90	167.00	175.60	153.12	65,240
2022-06-30	175.10	175.10	167.60	168.70	147.11	108,021
2022-06-29	181.55	182.40	176.90	178.95	156.04	49,356
2022-06-28	185.10	185.70	182.89	184.30	160.71	61,224
2022-06-27	183.75	188.00	182.30	184.25	160.66	39,659
2022-06-24	180.10	180.10	180.10	180.10	157.05	0
2022-06-23	183.40	185.30	178.60	180.10	157.05	47,724
2022-06-22	185.15	186.20	179.10	185.15	161.45	48,301
2022-06-21	192.65	194.10	187.09	189.40	165.16	61,199
2022-06-20	193.25	195.20	190.80	190.80	166.38	44,398
2022-06-17	191.15	194.60	189.90	190.80	166.38	34,786
2022-06-16	200.70	202.60	188.30	189.25	165.02	76,758
2022-06-15	197.95	201.20	196.40	199.85	174.27	55,575
2022-06-14	190.70	198.90	187.60	197.05	171.83	138,084
2022-06-13	190.82	190.82	186.10	188.00	163.93	73,230
2022-06-10	198.40	198.80	192.40	194.05	169.21	60,799
2022-06-09	207.00	207.00	197.50	198.80	173.35	140,807
2022-06-08	208.20	209.00	206.20	207.70	181.11	20,376
2022-06-07	209.80	212.80	204.60	207.70	181.11	127,739
2022-06-06	209.80	209.80	209.80	209.80	182.94	0
2022-06-01	215.60	215.60	209.60	209.80	182.94	67,104
2022-05-31	217.90	217.90	211.40	217.90	190.01	64,134
2022-05-30	221.60	224.20	217.40	219.60	191.49	37,491
2022-05-27	213.20	220.40	212.00	218.90	190.88	57,629
2022-05-26	208.60	208.60	208.60	208.60	181.90	0
2022-05-25	210.70	214.40	208.20	208.60	181.90	26,645
2022-05-24	203.35	210.80	202.80	208.60	181.90	76,344
2022-05-23	210.50	211.60	203.80	205.70	179.37	120,341
2022-05-20	206.40	212.60	206.40	207.50	180.94	40,071
2022-05-19	205.60	207.00	199.50	207.00	180.50	139,272
2022-05-18	216.60	217.40	210.60	210.70	183.73	155,945
2022-05-17	215.30	219.40	213.60	213.90	186.52	165,797
2022-05-16	210.70	216.00	209.20	212.70	185.47	65,085
2022-05-13	209.11	212.40	209.11	210.70	183.73	41,109
2022-05-12	204.55	208.90	196.90	208.90	182.16	69,532
2022-05-11	203.45	208.60	203.00	208.00	181.37	41,944
2022-05-10	200.55	205.40	200.20	203.15	177.15	44,652
2022-05-09	202.20	202.20	194.70	199.25	173.74	138,850
2022-05-06	207.40	207.40	201.00	202.75	176.80	99,823
2022-05-05	212.80	215.40	207.20	207.20	180.68	57,928
2022-05-04	214.60	215.00	207.60	207.60	181.03	57,398
2022-05-03	220.60	224.00	212.50	212.50	185.30	54,754
2022-04-29	230.00	234.62	221.80	228.00	198.81	81,651
2022-04-28	223.40	232.00	222.80	228.90	199.60	132,229
2022-04-27	228.15	228.15	223.00	224.80	196.02	65,065
2022-04-26	236.04	236.04	224.80	226.70	197.68	65,280
2022-04-25	239.80	239.80	233.20	236.50	206.23	20,245
2022-04-22	245.20	245.20	241.60	243.70	212.51	50,587
2022-04-21	246.00	251.00	245.80	248.70	216.86	56,381
2022-04-20	251.70	251.70	243.00	247.70	215.99	78,024

← NewerPage 19 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.