JM AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	154.95	156.60	153.90	156.40	150.00	9,846
2025-02-21	154.25	156.80	153.20	153.75	147.46	33,930
2025-02-20	155.20	156.00	153.50	154.55	148.23	18,900
2025-02-19	160.20	160.20	153.70	153.80	147.51	9,617
2025-02-18	162.20	162.90	160.00	160.70	154.13	7,073
2025-02-17	165.30	166.40	162.65	162.65	156.00	7,565
2025-02-14	165.30	166.70	165.30	166.05	159.26	2,909
2025-02-13	161.00	165.40	160.30	164.15	157.44	7,825
2025-02-12	160.90	162.40	158.10	160.75	154.17	4,033
2025-02-11	164.00	164.00	158.40	159.85	153.31	8,249
2025-02-10	163.25	165.25	160.90	165.25	158.49	4,164
2025-02-07	166.65	167.10	162.00	162.25	155.61	4,134
2025-02-06	164.40	167.10	164.30	165.80	159.02	5,672
2025-02-05	165.10	167.40	165.10	165.80	159.02	3,016
2025-02-04	160.70	166.50	159.70	164.70	157.96	8,412
2025-02-03	160.50	161.40	157.40	160.40	153.84	463,940
2025-01-31	175.90	175.90	163.00	163.65	156.96	12,408
2025-01-30	180.50	186.00	180.50	184.50	176.95	8,203
2025-01-29	176.75	182.20	176.20	177.90	170.62	4,969
2025-01-28	176.00	176.00	172.80	174.45	167.31	1,939
2025-01-27	176.35	178.30	174.10	177.10	169.86	1,648
2025-01-24	175.35	179.80	173.80	174.20	167.07	9,884
2025-01-23	172.75	175.00	171.90	172.95	165.88	6,590
2025-01-22	173.15	173.60	172.25	172.25	165.20	4,824
2025-01-21	169.10	171.40	168.50	170.60	163.62	1,415
2025-01-20	171.70	171.70	169.00	169.55	162.61	3,183
2025-01-17	169.60	176.40	169.60	170.95	163.96	4,483
2025-01-16	166.75	167.40	164.60	165.95	159.16	8,180
2025-01-15	163.00	167.10	162.50	165.00	158.25	7,320
2025-01-14	163.10	163.10	158.10	159.95	153.41	3,545
2025-01-13	162.40	163.40	161.40	162.50	155.85	1,752
2025-01-10	167.95	168.50	162.30	163.80	157.10	2,661
2025-01-09	166.20	169.10	166.20	168.80	161.89	1,565
2025-01-08	167.35	169.10	162.80	166.25	159.45	7,791
2025-01-07	169.55	175.70	168.20	168.35	161.46	1,478
2025-01-06	168.20	168.20	168.20	168.20	161.32	0
2025-01-03	168.75	169.00	167.20	168.20	161.32	1,855
2025-01-02	167.70	169.20	166.00	167.00	160.17	1,398
2024-12-31	166.95	166.95	166.95	166.95	160.12	0
2024-12-30	166.60	167.60	165.80	166.95	160.12	1,832
2024-12-27	166.60	168.25	166.60	168.25	161.37	1,909
2024-12-24	165.55	165.55	165.55	165.55	158.78	0
2024-12-23	166.00	166.40	164.80	165.55	158.78	74,599
2024-12-20	165.60	166.85	163.70	166.85	160.02	4,223
2024-12-19	166.75	168.80	165.20	165.40	158.63	2,251
2024-12-18	169.20	170.90	169.20	169.80	162.85	3,168
2024-12-17	169.35	169.50	167.30	169.10	162.18	1,648
2024-12-16	169.75	170.70	168.90	170.45	163.48	721
2024-12-13	173.80	176.60	171.70	172.85	165.78	3,487
2024-12-12	173.80	174.70	173.10	173.70	166.59	1,846
2024-12-11	172.80	174.20	171.40	173.00	165.92	3,909
2024-12-10	174.20	174.20	172.20	172.40	165.35	3,753
2024-12-09	174.30	174.30	172.60	172.90	165.83	495
2024-12-06	173.00	176.80	173.00	175.45	168.27	1,425
2024-12-05	177.50	177.50	172.20	173.75	166.64	1,584
2024-12-04	175.50	178.60	175.50	177.50	170.24	3,679
2024-12-03	176.00	176.00	173.90	174.95	167.79	1,842
2024-12-02	174.95	176.55	174.60	176.55	169.33	2,502
2024-11-29	174.25	175.20	173.90	173.90	166.79	752
2024-11-28	176.10	177.60	173.90	174.85	167.70	460,884

← NewerPage 8 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.