JM AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	362.10	364.00	357.70	359.55	299.37	16,238
2022-01-20	364.50	368.20	360.20	364.50	303.49	18,654
2022-01-19	360.50	367.30	360.50	361.65	301.12	10,102
2022-01-18	371.20	371.20	358.60	361.45	300.95	17,896
2022-01-17	376.30	376.30	366.00	369.80	307.90	45,226
2022-01-14	381.50	381.50	376.30	377.60	314.40	15,850
2022-01-13	380.30	388.90	380.30	383.50	319.31	18,227
2022-01-12	385.50	385.90	377.70	382.20	318.23	16,967
2022-01-11	377.50	384.20	368.00	380.20	316.56	44,730
2022-01-10	394.90	394.90	389.90	392.65	326.93	28,351
2022-01-07	416.94	416.94	405.25	405.25	337.42	15,028
2022-01-06	416.25	416.25	416.25	416.25	346.58	0
2022-01-05	416.55	419.00	415.70	416.25	346.58	71,774
2022-01-04	413.20	421.10	413.20	416.25	346.58	8,915
2021-12-31	411.45	411.45	411.45	411.45	342.58	0
2021-12-30	414.10	415.00	408.60	411.45	342.58	8,285
2021-12-29	411.85	414.10	411.10	411.85	342.91	6,867
2021-12-24	405.35	405.35	405.35	405.35	337.50	0
2021-12-23	399.45	406.00	399.30	405.35	337.50	4,139
2021-12-22	398.55	398.80	392.90	395.80	329.55	9,938
2021-12-21	394.40	399.80	394.40	397.85	331.26	18,095
2021-12-20	387.58	392.80	387.58	388.55	323.51	10,501
2021-12-17	389.70	397.30	388.40	397.20	330.72	17,133
2021-12-16	395.50	395.50	389.30	390.60	325.22	19,335
2021-12-15	387.35	391.90	386.20	390.95	325.51	8,538
2021-12-14	399.05	404.60	388.60	390.40	325.05	16,537
2021-12-13	407.00	411.20	399.00	402.65	335.25	18,490
2021-12-10	407.45	410.70	407.45	407.45	339.25	12,555
2021-12-09	408.80	411.65	408.80	411.65	342.75	12,470
2021-12-08	412.30	414.20	406.50	408.30	339.96	18,741
2021-12-07	408.90	413.10	407.70	410.65	341.91	9,420
2021-12-06	407.10	412.20	407.10	410.90	342.12	9,995
2021-12-03	407.45	407.45	407.45	407.45	339.25	15,848
2021-12-02	406.90	415.00	406.90	410.75	342.00	39,917
2021-12-01	404.25	414.40	403.30	412.70	343.62	6,558
2021-11-30	400.40	413.40	400.40	406.40	338.38	32,709
2021-11-29	404.60	409.90	404.50	406.80	338.71	3,504
2021-11-26	404.55	406.80	397.00	404.05	336.42	11,789
2021-11-25	407.30	413.70	404.70	413.05	343.91	9,977
2021-11-24	408.90	414.40	400.80	404.40	336.71	36,646
2021-11-23	411.05	417.90	407.20	410.85	342.08	13,008
2021-11-22	412.30	419.30	412.30	415.90	346.29	8,528
2021-11-19	402.30	412.80	402.00	410.45	341.75	11,112
2021-11-18	400.20	404.90	400.20	401.90	334.63	6,140
2021-11-17	387.50	399.30	387.50	395.20	329.05	22,287
2021-11-16	385.50	388.40	385.30	388.40	323.39	2,816
2021-11-15	376.55	387.00	376.30	384.35	320.02	3,235
2021-11-12	373.30	378.40	373.30	378.40	315.06	4,115
2021-11-11	365.30	373.90	364.20	372.90	310.48	4,277
2021-11-10	368.85	372.00	365.90	367.20	305.74	3,076
2021-11-09	372.50	374.70	370.60	371.25	309.11	21,290
2021-11-08	364.90	372.80	364.90	371.75	309.53	13,998
2021-11-05	364.55	369.90	364.00	364.00	303.07	8,775
2021-11-04	363.55	368.30	363.50	364.00	303.07	7,924
2021-11-03	359.50	363.04	359.50	361.70	301.16	12,682
2021-11-02	353.75	362.70	351.10	362.15	301.53	9,401
2021-11-01	350.60	352.80	350.60	350.60	291.92	21,797
2021-10-29	345.80	354.50	345.80	349.00	290.58	37,925
2021-10-28	344.05	364.10	340.70	363.30	302.49	27,402
2021-10-27	360.30	366.00	360.30	360.95	300.53	17,520

← NewerPage 21 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.