JM AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	172.30	176.60	172.30	176.55	169.33	6,120
2024-11-26	176.50	176.50	171.50	172.25	165.20	3,160
2024-11-25	180.90	182.70	178.10	179.45	172.11	2,236
2024-11-22	177.90	180.50	177.90	178.25	170.96	3,060
2024-11-21	176.00	176.30	173.50	176.00	168.80	2,392
2024-11-20	179.50	180.10	175.40	175.40	168.22	7,143
2024-11-19	179.10	179.10	175.60	177.50	170.24	1,476
2024-11-18	180.90	180.90	178.50	178.50	171.20	1,198
2024-11-15	182.80	184.50	182.20	183.45	175.95	1,157
2024-11-14	185.80	185.80	182.40	183.50	175.99	1,748
2024-11-13	186.80	187.20	182.20	182.45	174.99	835
2024-11-12	191.20	191.20	186.35	186.35	178.73	871
2024-11-11	193.10	194.90	193.10	193.30	185.39	608
2024-11-08	185.80	192.05	185.80	191.75	183.91	5,028
2024-11-07	184.10	188.20	184.10	185.60	178.01	1,520
2024-11-06	183.65	186.90	179.00	180.60	173.21	3,337
2024-11-05	185.75	186.30	182.80	183.55	176.04	2,075
2024-11-04	185.60	186.50	181.90	185.50	177.91	1,307
2024-11-01	179.30	184.10	179.30	179.45	172.11	5,795
2024-10-31	179.35	183.30	178.40	179.45	172.11	1,004
2024-10-30	179.45	181.80	178.90	180.20	172.83	1,691
2024-10-29	183.40	183.90	180.40	181.30	173.88	1,315
2024-10-28	178.40	183.30	178.40	182.00	174.55	1,631
2024-10-25	176.00	180.10	176.00	177.40	170.14	1,750
2024-10-24	175.70	178.10	174.60	175.75	168.56	13,594
2024-10-23	174.15	179.80	173.10	175.40	168.22	32,535
2024-10-22	184.15	196.60	181.60	190.25	182.47	48,296
2024-10-21	194.15	196.40	193.20	194.05	186.11	2,456
2024-10-18	194.90	197.00	194.60	195.20	187.21	993
2024-10-17	194.00	197.21	194.00	195.80	187.79	32,209
2024-10-16	194.15	196.10	192.40	194.15	186.21	2,052
2024-10-15	196.05	196.05	194.10	196.05	188.03	957
2024-10-14	195.45	195.45	194.00	195.45	187.45	800
2024-10-11	195.70	196.70	192.90	195.20	187.21	993
2024-10-10	202.40	202.40	192.50	193.75	185.82	3,352
2024-10-09	204.40	204.40	203.00	203.85	195.51	585
2024-10-08	203.50	205.20	202.40	203.50	195.18	1,764
2024-10-07	208.40	208.40	202.80	205.90	197.48	4,831
2024-10-04	208.00	211.80	208.00	209.30	200.74	7,300
2024-10-03	205.00	209.00	205.00	208.60	200.07	1,488
2024-10-02	204.15	206.60	201.80	204.15	195.80	2,702
2024-10-01	203.05	208.40	202.00	203.75	195.42	3,122
2024-09-30	202.10	202.80	199.60	202.10	193.83	651
2024-09-27	202.30	203.40	201.00	202.20	193.93	1,500
2024-09-26	197.90	203.00	197.90	201.60	193.35	281,842
2024-09-25	196.00	199.70	192.60	195.90	187.89	2,245
2024-09-24	196.15	196.90	194.90	196.50	188.46	755
2024-09-23	194.70	197.00	194.30	195.15	187.17	1,524
2024-09-20	197.90	198.00	194.90	196.10	188.08	1,211
2024-09-19	197.10	200.40	197.10	197.45	189.37	2,866
2024-09-18	194.50	194.70	193.80	194.45	186.50	663
2024-09-17	194.20	196.20	194.20	195.05	187.07	1,170
2024-09-16	190.70	191.60	189.90	191.10	183.28	2,823
2024-09-13	189.30	191.15	189.30	191.15	183.33	1,374
2024-09-12	186.65	187.90	185.90	185.90	178.30	14,132
2024-09-11	185.35	187.50	184.00	184.35	176.81	883
2024-09-10	186.00	188.40	185.60	186.05	178.44	760
2024-09-09	185.55	186.50	185.00	186.00	178.39	686
2024-09-06	188.00	188.00	185.60	186.20	178.58	22,733
2024-09-05	189.85	192.30	188.40	191.20	183.38	1,484

← NewerPage 9 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.