UK markets close in 6 hours 6 minutes

JM AB (publ) (JM.ST)

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
182.00+2.60 (+1.45%)
As of 11:23AM CEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024180.40183.00180.00182.00182.0069,875
25 Apr 2024185.20185.50176.70179.40179.40681,213
24 Apr 2024186.20186.30178.20185.00185.00865,238
23 Apr 2024187.50201.00185.10189.80189.80867,575
22 Apr 2024191.00196.40190.60196.30196.30204,878
19 Apr 2024188.90192.40187.40190.60190.60211,829
19 Apr 20243 Dividend
18 Apr 2024192.60196.00190.40195.70192.70153,871
17 Apr 2024192.10193.20190.00191.50188.56177,991
16 Apr 2024191.00193.60189.70193.00190.04217,174
15 Apr 2024195.20199.70192.70193.30190.34235,941
12 Apr 2024197.00204.00192.40195.20192.21620,285
11 Apr 2024196.00196.50189.60192.40189.45323,358
10 Apr 2024202.80203.80193.70195.70192.70349,167
09 Apr 2024209.40212.60199.00200.60197.52349,628
08 Apr 2024206.20210.40205.00209.40206.19137,738
05 Apr 2024209.40210.60206.00206.20203.04213,060
04 Apr 2024210.80212.20207.80211.80208.55314,814
03 Apr 2024214.80217.20208.40210.80207.57404,633
02 Apr 2024219.20221.00211.20213.40210.13322,986
28 Mar 2024218.00222.60215.80219.00215.64233,989
27 Mar 2024210.00220.00209.20218.00214.66374,928
26 Mar 2024215.00215.80208.60210.00206.78512,159
25 Mar 2024201.00206.20200.80204.80201.66312,729
22 Mar 2024201.40202.60198.00202.00198.90244,998
21 Mar 2024200.00202.00197.00201.80198.71283,317
20 Mar 2024197.80198.00193.50195.50192.50253,570
19 Mar 2024193.10197.90192.00197.50194.47359,506
18 Mar 2024192.60196.30190.80193.10190.14319,404
15 Mar 2024186.20189.40183.80188.00185.12257,590
14 Mar 2024183.80193.80183.80186.20183.35549,553
13 Mar 2024175.00182.10173.90182.10179.31335,436
12 Mar 2024172.10176.40171.00175.50172.81274,049
11 Mar 2024172.90175.80171.20171.60168.97317,134
08 Mar 2024170.00175.30169.90174.00171.33403,197
07 Mar 2024164.90170.80161.20170.00167.39289,767
06 Mar 2024163.10166.20163.10165.40162.86130,095
05 Mar 2024164.60166.40163.00163.10160.60134,506
04 Mar 2024168.00168.10163.30164.70162.18275,403
01 Mar 2024161.40168.90161.20168.10165.52273,399
29 Feb 2024160.00162.50157.90161.10158.63597,262
28 Feb 2024160.30161.00156.60160.00157.55308,673
27 Feb 2024162.10164.50160.50163.00160.50358,236
26 Feb 2024164.50164.50159.70163.00160.50133,667
23 Feb 2024165.30166.90161.90164.60162.08139,813
22 Feb 2024165.50167.20162.30165.30162.77203,423
21 Feb 2024169.20169.60162.60163.00160.50278,272
20 Feb 2024170.90170.90167.20169.60167.00135,932
19 Feb 2024170.00174.00169.20172.60169.95100,895
16 Feb 2024173.70175.10171.20172.20169.56170,998
15 Feb 2024171.40173.90171.10173.70171.04341,832
14 Feb 2024163.50169.20162.50169.00166.41153,132
13 Feb 2024168.30170.50163.00164.00161.49220,665
12 Feb 2024167.80170.90166.50168.40165.82160,667
09 Feb 2024166.00169.70165.90167.30164.74347,914
08 Feb 2024160.90166.00158.80165.30162.77275,145
07 Feb 2024165.10166.60160.40160.90158.43398,198
06 Feb 2024167.00168.60164.40165.10162.57206,940
05 Feb 2024172.60174.80166.30166.80164.24431,948
02 Feb 2024169.00170.60163.80165.40162.86222,363
01 Feb 2024169.40174.60164.80166.90164.34443,606
31 Jan 2024169.50175.50164.90170.60167.981,052,522
30 Jan 2024161.00174.50157.90168.80166.211,374,322
29 Jan 2024165.70166.80162.30164.50161.98284,322
26 Jan 2024163.70168.40159.40166.30163.75313,287
25 Jan 2024157.00165.50157.00163.70161.19644,916
24 Jan 2024157.70160.30156.00157.10154.69235,711
23 Jan 2024152.60157.40151.80155.90153.51460,412
22 Jan 2024151.20156.80149.60152.50150.16287,750
19 Jan 2024161.40161.80146.20150.30148.001,242,138
18 Jan 2024161.60163.30158.20162.70160.21229,456
17 Jan 2024160.00164.90149.40161.70159.221,057,203
16 Jan 2024163.00165.80160.20163.40160.90181,991
15 Jan 2024169.00169.10162.90164.60162.08245,729
12 Jan 2024172.20179.30171.90176.60173.89316,443
11 Jan 2024170.60176.10170.20171.90169.26357,238
10 Jan 2024166.30168.90163.90168.20165.62191,630
09 Jan 2024173.40173.50167.10167.10164.54143,806
08 Jan 2024167.90173.60166.60173.30170.64226,820
05 Jan 2024168.90171.70165.20167.80165.23109,303
04 Jan 2024167.90174.70166.50168.90166.31334,308
03 Jan 2024172.00173.20165.60167.90165.33286,292
02 Jan 2024177.20178.30171.80172.00169.36196,183
29 Dec 2023176.90178.80175.00177.50174.78156,904
28 Dec 2023176.60178.00174.50176.90174.19123,817
27 Dec 2023176.00182.10175.50176.20173.50293,353
22 Dec 2023169.00176.50168.70176.00173.30293,208
21 Dec 2023171.20171.40166.10170.50167.89200,698
20 Dec 2023175.30176.20170.20173.40170.74326,595
19 Dec 2023173.90181.20173.50175.30172.61272,950
18 Dec 2023173.50177.90172.10175.70173.01234,283
15 Dec 2023175.30179.60168.80175.70173.01817,299
14 Dec 2023155.90179.80155.90174.90172.221,469,888
13 Dec 2023150.50151.20148.20148.90146.62216,755
12 Dec 2023152.80153.00148.80150.40148.09198,654
11 Dec 2023153.30154.20151.70152.80150.46123,555
08 Dec 2023156.00162.00150.20153.20150.85461,487
07 Dec 2023150.00156.00148.80156.00153.611,274,408
06 Dec 2023146.40153.50144.60151.30148.98740,314
05 Dec 2023143.00148.40143.00145.60143.371,987,514
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...