JM AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	259.00	259.00	249.02	253.10	220.70	25,686
2022-04-14	258.60	258.60	256.00	257.60	224.63	25,944
2022-04-13	261.20	261.20	255.60	257.60	224.63	55,741
2022-04-12	262.60	262.60	259.00	260.50	227.15	555,104
2022-04-11	270.20	270.20	262.80	263.90	230.12	788,484
2022-04-08	272.80	272.80	268.60	269.30	234.83	37,983
2022-04-07	271.20	273.40	269.80	272.80	237.88	40,750
2022-04-06	277.80	277.80	265.40	268.10	233.78	79,468
2022-04-05	288.00	288.00	277.40	277.50	241.98	467,092
2022-04-04	286.50	289.60	282.00	285.80	249.22	47,699
2022-04-01	287.70	288.80	280.60	284.50	248.08	53,299
2022-03-31	299.60	300.90	296.60	298.95	248.91	46,649
2022-03-30	302.50	302.50	293.00	294.70	245.37	61,215
2022-03-29	294.05	300.90	293.32	300.75	250.41	563,028
2022-03-28	291.60	291.60	288.40	289.50	241.04	58,303
2022-03-25	289.90	293.00	287.00	288.85	240.50	36,986
2022-03-24	297.80	297.80	288.30	290.50	241.88	33,453
2022-03-23	307.60	307.60	296.20	297.80	247.95	33,919
2022-03-22	308.20	308.20	305.50	307.35	255.90	51,126
2022-03-21	313.25	313.39	307.50	310.50	258.53	34,332
2022-03-18	308.50	310.40	305.00	310.40	258.44	37,110
2022-03-17	308.90	308.90	304.00	307.20	255.78	31,388
2022-03-16	300.45	305.90	297.60	305.70	254.53	53,461
2022-03-15	296.50	296.50	289.50	290.25	241.67	70,092
2022-03-14	298.70	312.80	298.20	305.15	254.07	132,712
2022-03-11	280.30	289.00	280.30	285.95	238.09	32,371
2022-03-10	280.00	281.90	274.10	275.90	229.72	31,877
2022-03-09	278.05	280.40	274.90	276.60	230.30	51,370
2022-03-08	267.30	278.70	266.80	268.45	223.52	37,981
2022-03-07	263.25	274.80	261.10	269.45	224.35	33,133
2022-03-04	275.70	279.40	271.73	273.55	227.76	41,464
2022-03-03	284.20	286.60	278.97	279.40	232.63	41,515
2022-03-02	281.30	285.30	278.80	285.30	237.55	44,253
2022-03-01	294.50	294.50	284.20	284.50	236.88	33,424
2022-02-28	284.10	295.50	283.90	294.50	245.21	11,611
2022-02-25	291.60	295.60	285.70	292.15	243.25	23,267
2022-02-24	286.20	295.80	281.30	284.30	236.71	51,389
2022-02-23	311.30	311.30	298.20	298.95	248.91	22,447
2022-02-22	301.30	314.10	301.30	311.25	259.15	54,620
2022-02-21	314.90	314.90	303.40	307.70	256.20	69,709
2022-02-18	323.55	324.30	315.50	317.45	264.31	34,470
2022-02-17	331.40	331.40	323.26	324.50	270.18	32,736
2022-02-16	331.90	333.20	327.30	328.35	273.39	22,786
2022-02-15	324.75	331.60	321.80	329.75	274.56	21,209
2022-02-14	336.45	336.70	320.80	323.85	269.64	59,239
2022-02-11	343.65	343.90	339.00	342.65	285.30	43,546
2022-02-10	347.00	347.00	342.50	342.90	285.50	31,440
2022-02-09	343.30	346.60	342.30	343.55	286.05	24,292
2022-02-08	341.35	344.10	337.60	339.25	282.47	20,520
2022-02-07	341.50	342.80	337.60	340.45	283.46	30,366
2022-02-04	341.45	343.90	337.30	342.40	285.09	60,149
2022-02-03	345.09	345.09	339.90	341.85	284.63	77,824
2022-02-02	353.00	358.15	350.78	358.15	298.20	109,113
2022-02-01	352.35	356.60	351.50	351.90	293.00	20,883
2022-01-31	347.90	352.00	344.33	348.20	289.92	18,009
2022-01-28	340.05	343.65	337.90	343.65	286.13	26,966
2022-01-27	340.50	343.80	339.00	340.75	283.71	15,318
2022-01-26	343.20	346.30	341.30	342.55	285.21	10,365
2022-01-25	346.90	346.90	337.80	341.90	284.67	26,976
2022-01-24	358.55	360.60	343.23	348.25	289.96	27,563

← NewerPage 20 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.