Skip to main content
JM AB (publ) (STO:JM)
Sweden flag Sweden · Delayed Price · Currency is SEK
127.30
-0.70 (-0.55%)
At close: Mar 6, 2026

JM AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026129.20129.20126.20127.30127.30-0.55%158,325
Mar 5, 2026128.00129.50127.10128.00128.00-124,959
Mar 4, 2026125.90128.90124.70128.00128.001.91%224,487
Mar 3, 2026129.40129.40124.80125.60125.60-3.83%415,347
Mar 2, 2026131.80133.30130.30130.60130.60-2.83%245,917
Feb 27, 2026134.80135.40133.60134.40134.40-263,860
Feb 26, 2026134.40134.70133.00134.40134.400.67%102,796
Feb 25, 2026133.10134.50132.00133.50133.500.68%249,797
Feb 24, 2026132.90134.20132.50132.60132.60-133,266
Feb 23, 2026134.90135.30132.60132.60132.60-1.70%224,988
Feb 20, 2026131.70135.70131.50134.90134.902.43%370,194
Feb 19, 2026131.20131.80130.10131.70131.700.38%364,746
Feb 18, 2026134.10134.50131.00131.20131.20-2.16%526,883
Feb 17, 2026133.40134.10131.80134.10134.100.83%96,068
Feb 16, 2026132.80134.20132.60133.00133.000.45%130,459
Feb 13, 2026133.00133.80131.50132.40132.40-0.68%167,389
Feb 12, 2026134.20134.90132.00133.30133.30-0.30%162,605
Feb 11, 2026136.10136.30132.40133.70133.70-1.84%216,062
Feb 10, 2026134.30136.90134.30136.20136.201.04%151,907
Feb 9, 2026137.00137.80133.80134.80134.80-1.46%159,100
Feb 6, 2026136.90137.00133.10136.80136.800.07%208,225
Feb 5, 2026140.00140.00135.50136.70136.70-1.37%186,620
Feb 4, 2026136.00139.80134.00138.60138.602.67%206,928
Feb 3, 2026134.80135.30133.50135.00135.000.45%113,408
Feb 2, 2026136.60136.60132.30134.40134.40-1.61%327,330
Jan 30, 2026135.80141.60131.20136.60136.60-2.43%646,557
Jan 29, 2026141.50142.60140.00140.00140.00-1.06%122,364
Jan 28, 2026139.70141.70139.00141.50141.501.29%108,720
Jan 27, 2026139.90140.10138.40139.70139.70-0.07%97,073
Jan 26, 2026135.80140.10134.00139.80139.80-2.17%303,945
Jan 23, 2026144.80145.00142.70142.90142.90-1.31%116,020
Jan 22, 2026143.90145.70142.20144.80144.801.33%109,935
Jan 21, 2026143.80144.50141.00142.90142.90-0.63%165,486
Jan 20, 2026144.00145.20142.90143.80143.80-0.55%152,391
Jan 19, 2026145.00145.90142.90144.60144.60-2.10%181,052
Jan 16, 2026145.80147.90145.00147.70147.701.30%129,949
Jan 15, 2026142.50146.90142.00145.80145.802.32%112,065
Jan 14, 2026144.40144.40141.20142.50142.50-1.32%106,555
Jan 13, 2026144.20146.30143.30144.40144.400.07%89,924
Jan 12, 2026144.00145.70142.50144.30144.30-0.48%66,344
Jan 9, 2026143.10145.70141.50145.00145.001.33%105,547
Jan 8, 2026144.60146.10142.50143.10143.10-2.19%85,769
Jan 7, 2026137.90146.30137.90146.30146.306.48%266,965
Jan 5, 2026139.30140.10136.50137.40137.40-1.36%64,094
Jan 2, 2026139.20139.40137.10139.30139.30-132,652
Dec 30, 2025138.00139.70137.10139.30139.300.58%142,293
Dec 29, 2025136.40139.40135.70138.50138.501.54%122,603
Dec 23, 2025135.50137.60134.80136.40136.400.66%137,778
Dec 22, 2025134.90136.60134.60135.50135.500.37%126,101
Dec 19, 2025134.40136.30132.80135.00135.00-259,597
Dec 18, 2025131.80135.20131.10135.00135.002.27%192,540
Dec 17, 2025131.50133.10130.10132.00132.000.38%170,914
Dec 16, 2025132.40132.60130.60131.50131.50-0.45%100,405
Dec 15, 2025134.90136.10131.70132.10132.10-2.08%115,767
Dec 12, 2025133.50136.00133.50134.90134.901.05%139,336
Dec 11, 2025131.70134.10131.30133.50133.501.37%164,453
Dec 10, 2025130.70131.90130.20131.70131.700.53%107,722
Dec 9, 2025130.00131.80129.70131.00131.000.38%187,887
Dec 8, 2025131.10131.60129.20130.50130.50-0.53%226,384
Dec 5, 2025132.70133.70131.10131.20131.20-1.13%162,972
Dec 4, 2025132.40132.70131.00132.70132.700.38%172,481
Dec 3, 2025133.70135.90131.60132.20132.20-2.79%216,964
Dec 2, 2025138.10138.30134.30136.00136.00-1.45%173,200
Dec 1, 2025139.50140.50137.60138.00138.00-1.29%197,712
Nov 28, 2025138.50139.80137.40139.80139.801.16%221,970
Nov 27, 2025138.50139.20137.70138.20138.20-0.29%85,819
Nov 26, 2025139.80140.00136.80138.60138.60-0.36%314,821
Nov 25, 2025136.50139.70135.80139.10139.101.68%187,028
Nov 24, 2025135.20136.80134.70136.80136.801.33%130,821
Nov 21, 2025134.00135.90133.40135.00135.00-118,197
Nov 20, 2025136.40137.20135.00135.00135.00-0.44%117,856
Nov 19, 2025136.30136.60134.50135.60135.60-0.51%122,170
Nov 18, 2025134.30136.40133.20136.30136.300.52%162,817
Nov 17, 2025135.80137.50135.40135.60135.60-0.15%128,490
Nov 14, 2025135.70137.00134.50135.80135.80-0.44%96,653
Nov 13, 2025136.20137.60135.50136.40136.400.66%117,233
Nov 12, 2025135.10136.70134.60135.50135.501.12%165,033
Nov 11, 2025130.70134.90130.50134.00134.002.52%259,731
Nov 10, 2025130.10130.80129.30130.70130.701.24%135,119
Nov 7, 2025130.30131.20128.00129.10129.10-0.69%186,249
Nov 6, 2025131.50132.40129.70130.00130.00-1.14%175,242
Nov 5, 2025132.20132.60130.60131.50131.50-0.83%213,967
Nov 4, 2025132.80133.60131.80132.60132.60-0.90%191,714
Nov 3, 2025135.70135.70133.20133.80133.80-1.40%219,906
Oct 31, 2025136.90137.60135.10135.70135.70-0.88%112,725
Oct 30, 2025137.40138.30136.50136.90136.90-0.29%194,008
Oct 29, 2025138.30138.80137.10137.30137.30-1.15%218,303
Oct 28, 2025141.40141.80138.90138.90138.90-1.84%224,706
Oct 27, 2025141.50142.30138.10141.50141.500.14%264,494
Oct 24, 2025141.60142.10138.30141.30141.30-0.21%280,428
Oct 23, 2025136.20142.40135.30141.60141.603.96%535,590
Oct 22, 2025140.00147.50134.10136.20136.20-11.56%1,811,602
Oct 21, 2025152.10154.80151.50154.00154.001.18%161,312
Oct 20, 2025151.50152.30149.80152.20152.200.86%107,139
Oct 17, 2025151.20151.20148.20150.90150.90-0.20%91,759
Oct 16, 2025150.10151.20148.80151.20151.200.13%130,737
Oct 15, 2025155.00155.00149.70151.00151.00-1.56%111,034
Oct 14, 2025149.20153.40148.30153.40153.402.54%252,204
Oct 13, 2025145.00149.80144.30149.60149.603.17%156,139
Oct 10, 2025146.20147.70144.70145.00145.00-0.62%104,733