JM AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	179.00	181.50	175.20	178.70	171.40	127,287
2024-11-18	181.00	182.00	178.10	178.10	170.83	119,529
2024-11-15	183.20	184.80	181.50	182.00	174.57	79,655
2024-11-14	184.60	188.80	182.30	184.00	176.49	109,199
2024-11-13	186.80	187.60	181.80	184.00	176.49	176,517
2024-11-12	191.40	191.50	186.20	186.80	179.17	150,937
2024-11-11	193.40	195.40	192.60	192.70	184.83	135,686
2024-11-08	185.60	192.20	184.70	191.00	183.20	159,825
2024-11-07	181.10	188.70	181.10	185.70	178.12	200,559
2024-11-06	184.00	187.60	179.00	180.80	173.42	203,785
2024-11-05	185.20	186.80	182.50	184.00	176.49	116,424
2024-11-04	185.20	186.60	181.50	184.80	177.26	161,881
2024-11-01	178.70	185.00	178.70	182.90	175.43	112,205
2024-10-31	179.10	183.60	178.00	179.30	171.98	223,050
2024-10-30	179.80	182.80	178.90	179.70	172.36	226,347
2024-10-29	183.50	185.00	180.10	180.40	173.03	107,655
2024-10-28	175.80	183.40	175.80	183.00	175.53	206,020
2024-10-25	174.40	180.50	174.40	175.80	168.62	224,062
2024-10-24	175.40	178.30	173.30	175.60	168.43	453,234
2024-10-23	174.20	180.90	172.60	176.10	168.91	872,531
2024-10-22	184.00	197.60	180.90	189.70	181.96	659,650
2024-10-21	194.00	197.30	192.90	193.10	185.22	116,356
2024-10-18	195.30	197.50	194.40	194.60	186.66	83,818
2024-10-17	194.00	197.20	194.00	195.30	187.33	96,969
2024-10-16	194.30	196.40	192.20	194.40	186.46	86,756
2024-10-15	196.10	196.70	193.50	195.30	187.33	105,598
2024-10-14	195.90	196.90	193.10	195.40	187.42	92,443
2024-10-11	195.20	196.90	193.00	195.90	187.90	130,051
2024-10-10	203.40	203.40	192.10	194.90	186.94	303,846
2024-10-09	205.20	205.60	202.40	203.40	195.10	85,785
2024-10-08	204.40	205.20	202.20	205.00	196.63	107,708
2024-10-07	210.80	211.00	202.80	205.60	197.21	212,574
2024-10-04	208.80	211.80	207.20	210.80	202.19	422,162
2024-10-03	206.60	209.40	204.40	208.80	200.28	97,508
2024-10-02	203.20	206.80	201.60	206.60	198.17	104,043
2024-10-01	203.00	208.60	201.80	202.00	193.75	306,238
2024-09-30	202.20	203.00	199.10	203.00	194.71	123,532
2024-09-27	201.60	203.80	200.80	202.80	194.52	98,400
2024-09-26	197.90	203.40	197.40	201.60	193.37	184,642
2024-09-25	197.00	200.40	192.20	196.10	188.09	578,568
2024-09-24	196.40	197.40	194.10	197.00	188.96	89,009
2024-09-23	195.10	197.40	192.60	195.80	187.81	106,195
2024-09-20	198.40	199.00	194.50	195.40	187.42	163,781
2024-09-19	197.00	202.40	196.60	198.40	190.30	217,640
2024-09-18	194.30	195.80	193.40	195.00	187.04	97,157
2024-09-17	192.20	196.20	192.00	195.60	187.61	189,057
2024-09-16	191.00	192.00	189.70	192.00	184.16	89,756
2024-09-13	188.40	191.40	187.80	191.30	183.49	104,446
2024-09-12	186.20	188.00	185.60	188.00	180.32	84,092
2024-09-11	185.40	188.00	183.00	185.00	177.45	161,182
2024-09-10	186.00	189.20	185.20	185.20	177.64	231,942
2024-09-09	185.60	187.10	184.80	186.40	178.79	90,563
2024-09-06	189.50	189.50	185.60	185.60	178.02	215,456
2024-09-05	189.70	192.60	188.20	190.60	182.82	83,088
2024-09-04	188.10	191.80	186.50	189.70	181.96	105,916
2024-09-03	194.90	194.90	189.20	190.00	182.24	190,071
2024-09-02	200.60	200.60	194.50	194.90	186.94	243,760
2024-08-30	199.90	203.00	199.40	201.00	192.79	239,565
2024-08-29	205.00	206.00	198.00	198.00	189.92	401,318
2024-08-28	203.00	204.80	201.60	204.20	195.86	316,765

← NewerPage 9 of 22 · 1,264 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.