JM AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	143.90	144.40	142.40	143.90	141.50	4,861
2025-08-14	143.45	144.30	143.30	143.65	141.25	3,499
2025-08-13	144.40	144.70	143.25	144.40	141.99	2,779
2025-08-12	144.30	145.35	143.80	145.35	142.92	5,276
2025-08-11	145.85	146.04	144.50	145.80	143.37	7,438
2025-08-08	145.45	146.10	145.45	145.45	143.02	1,396
2025-08-07	144.70	145.17	144.70	145.10	142.68	1,646
2025-08-06	142.80	143.20	142.80	143.20	140.81	79
2025-08-05	140.20	141.30	140.20	141.30	138.94	29,337
2025-08-04	140.70	140.70	139.60	140.70	138.35	2,949
2025-08-01	140.60	142.70	139.40	142.70	140.32	470
2025-07-31	142.15	142.15	141.10	142.15	139.78	16,225
2025-07-30	145.45	145.75	142.70	143.75	141.35	7,296
2025-07-29	146.70	147.30	146.00	146.70	144.25	3,547
2025-07-28	150.25	151.70	146.40	146.65	144.20	6,250
2025-07-25	148.10	148.90	147.30	148.10	145.63	4,450
2025-07-24	146.90	147.50	145.77	146.90	144.45	9,423
2025-07-23	144.60	146.40	144.60	145.30	142.88	1,181
2025-07-22	141.90	142.70	141.00	141.90	139.53	9,111
2025-07-21	140.50	142.10	140.50	142.05	139.68	6,304
2025-07-18	141.30	142.30	140.85	142.05	139.68	1,359
2025-07-17	141.62	141.62	140.30	140.50	138.16	11,456
2025-07-16	144.10	144.40	141.10	142.05	139.68	18,243
2025-07-15	142.60	144.70	142.60	143.50	141.11	6,301
2025-07-14	137.60	142.20	137.00	141.25	138.89	18,790
2025-07-11	143.90	143.90	134.50	139.85	137.52	26,856
2025-07-10	153.00	154.20	153.00	153.50	150.94	905
2025-07-09	149.05	152.40	148.80	149.05	146.56	1,616
2025-07-08	149.30	149.30	147.80	148.80	146.32	7,907
2025-07-07	154.00	154.00	150.90	151.15	148.63	1,230
2025-07-04	155.15	156.00	153.50	156.00	153.40	2,645
2025-07-03	154.10	156.30	154.10	155.25	152.66	2,807
2025-07-02	154.30	154.30	153.20	154.05	151.48	3,828
2025-07-01	152.35	154.60	152.25	152.90	150.35	3,376
2025-06-30	153.25	154.05	152.00	152.75	150.20	3,295
2025-06-27	149.65	152.80	149.15	152.70	150.15	6,475
2025-06-26	149.40	149.90	147.60	148.90	146.42	6,340
2025-06-25	151.00	151.00	148.60	149.60	147.10	16,402
2025-06-24	151.95	153.70	151.00	151.60	149.07	24,344
2025-06-23	147.40	150.00	147.40	149.85	147.35	12,516
2025-06-20	146.75	146.75	146.75	146.75	144.30	0
2025-06-19	146.75	148.95	146.75	146.75	144.30	4,735
2025-06-18	149.85	150.15	148.40	149.85	147.35	18,162
2025-06-17	151.60	151.60	147.80	148.90	146.42	13,032
2025-06-16	146.95	151.20	145.95	150.65	148.14	18,819
2025-06-13	143.55	146.60	143.55	144.85	142.43	4,587
2025-06-12	146.45	147.80	144.85	146.75	144.30	13,433
2025-06-11	147.65	149.70	146.30	147.10	144.65	8,935
2025-06-10	146.40	148.65	146.40	148.05	145.58	19,327
2025-06-09	144.80	146.20	144.80	146.10	143.66	7,716
2025-06-06	143.50	143.50	143.50	143.50	141.11	0
2025-06-05	143.40	145.10	143.30	143.50	141.11	3,948
2025-06-04	143.80	144.00	142.30	143.45	141.06	16,068
2025-06-03	145.10	145.50	142.15	142.65	140.27	12,980
2025-06-02	146.10	147.05	144.30	145.00	142.58	19,945
2025-05-30	150.65	152.50	146.10	147.90	145.43	72,301
2025-05-29	149.55	149.55	149.55	149.55	147.05	0
2025-05-28	150.40	150.40	149.20	149.55	147.05	5,518
2025-05-27	151.20	152.50	148.75	149.55	147.05	24,805
2025-05-23	151.25	152.95	146.80	150.10	147.60	21,084

← NewerPage 6 of 22 · 1,268 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.