JM AB (publ) (STO:JM)
Sweden
· Delayed Price · Currency is SEK 131.20
-1.50 (-1.13%)
At close: Dec 5, 2025
JM AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 132.70 | 133.70 | 131.10 | 131.20 | 131.20 | -1.13% | 160,316 |
| Dec 4, 2025 | 132.40 | 132.70 | 131.00 | 132.70 | 132.70 | 0.38% | 172,481 |
| Dec 3, 2025 | 133.70 | 135.90 | 131.60 | 132.20 | 132.20 | -2.79% | 216,964 |
| Dec 2, 2025 | 138.10 | 138.30 | 134.30 | 136.00 | 136.00 | -1.45% | 173,200 |
| Dec 1, 2025 | 139.50 | 140.50 | 137.60 | 138.00 | 138.00 | -1.29% | 197,712 |
| Nov 28, 2025 | 138.50 | 139.80 | 137.40 | 139.80 | 139.80 | 1.16% | 221,970 |
| Nov 27, 2025 | 138.50 | 139.20 | 137.70 | 138.20 | 138.20 | -0.29% | 85,819 |
| Nov 26, 2025 | 139.80 | 140.00 | 136.80 | 138.60 | 138.60 | -0.36% | 314,821 |
| Nov 25, 2025 | 136.50 | 139.70 | 135.80 | 139.10 | 139.10 | 1.68% | 184,259 |
| Nov 24, 2025 | 135.20 | 136.80 | 134.70 | 136.80 | 136.80 | 1.33% | 130,821 |
| Nov 21, 2025 | 134.00 | 135.90 | 133.40 | 135.00 | 135.00 | - | 118,197 |
| Nov 20, 2025 | 136.40 | 137.20 | 135.00 | 135.00 | 135.00 | -0.44% | 117,856 |
| Nov 19, 2025 | 136.30 | 136.60 | 134.50 | 135.60 | 135.60 | -0.51% | 122,170 |
| Nov 18, 2025 | 134.30 | 136.40 | 133.20 | 136.30 | 136.30 | 0.52% | 162,817 |
| Nov 17, 2025 | 135.80 | 137.50 | 135.40 | 135.60 | 135.60 | -0.15% | 128,490 |
| Nov 14, 2025 | 135.70 | 137.00 | 134.50 | 135.80 | 135.80 | -0.44% | 96,653 |
| Nov 13, 2025 | 136.20 | 137.60 | 135.50 | 136.40 | 136.40 | 0.66% | 117,233 |
| Nov 12, 2025 | 135.10 | 136.70 | 134.60 | 135.50 | 135.50 | 1.12% | 165,033 |
| Nov 11, 2025 | 130.70 | 134.90 | 130.50 | 134.00 | 134.00 | 2.52% | 259,731 |
| Nov 10, 2025 | 130.10 | 130.80 | 129.30 | 130.70 | 130.70 | 1.24% | 135,119 |
| Nov 7, 2025 | 130.30 | 131.20 | 128.00 | 129.10 | 129.10 | -0.69% | 186,249 |
| Nov 6, 2025 | 131.50 | 132.40 | 129.70 | 130.00 | 130.00 | -1.14% | 175,242 |
| Nov 5, 2025 | 132.20 | 132.60 | 130.60 | 131.50 | 131.50 | -0.83% | 213,967 |
| Nov 4, 2025 | 132.80 | 133.60 | 131.80 | 132.60 | 132.60 | -0.90% | 191,714 |
| Nov 3, 2025 | 135.70 | 135.70 | 133.20 | 133.80 | 133.80 | -1.40% | 219,906 |
| Oct 31, 2025 | 136.90 | 137.60 | 135.10 | 135.70 | 135.70 | -0.88% | 112,725 |
| Oct 30, 2025 | 137.40 | 138.30 | 136.50 | 136.90 | 136.90 | -0.29% | 194,008 |
| Oct 29, 2025 | 138.30 | 138.80 | 137.10 | 137.30 | 137.30 | -1.15% | 218,303 |
| Oct 28, 2025 | 141.40 | 141.80 | 138.90 | 138.90 | 138.90 | -1.84% | 224,706 |
| Oct 27, 2025 | 141.50 | 142.30 | 138.10 | 141.50 | 141.50 | 0.14% | 264,494 |
| Oct 24, 2025 | 141.60 | 142.10 | 138.30 | 141.30 | 141.30 | -0.21% | 280,428 |
| Oct 23, 2025 | 136.20 | 142.40 | 135.30 | 141.60 | 141.60 | 3.96% | 535,590 |
| Oct 22, 2025 | 140.00 | 147.50 | 134.10 | 136.20 | 136.20 | -11.56% | 1,811,602 |
| Oct 21, 2025 | 152.10 | 154.80 | 151.50 | 154.00 | 154.00 | 1.18% | 161,312 |
| Oct 20, 2025 | 151.50 | 152.30 | 149.80 | 152.20 | 152.20 | 0.86% | 107,139 |
| Oct 17, 2025 | 151.20 | 151.20 | 148.20 | 150.90 | 150.90 | -0.20% | 91,759 |
| Oct 16, 2025 | 150.10 | 151.20 | 148.80 | 151.20 | 151.20 | 0.13% | 130,737 |
| Oct 15, 2025 | 155.00 | 155.00 | 149.70 | 151.00 | 151.00 | -1.56% | 111,034 |
| Oct 14, 2025 | 149.20 | 153.40 | 148.30 | 153.40 | 153.40 | 2.54% | 252,204 |
| Oct 13, 2025 | 145.00 | 149.80 | 144.30 | 149.60 | 149.60 | 3.17% | 156,139 |
| Oct 10, 2025 | 146.20 | 147.70 | 144.70 | 145.00 | 145.00 | -0.62% | 104,733 |
| Oct 9, 2025 | 145.20 | 146.00 | 144.30 | 145.90 | 145.90 | 0.55% | 89,004 |
| Oct 8, 2025 | 149.30 | 149.30 | 144.40 | 145.10 | 145.10 | -2.62% | 178,302 |
| Oct 7, 2025 | 146.80 | 153.50 | 146.80 | 149.00 | 149.00 | 1.64% | 510,103 |
| Oct 6, 2025 | 142.10 | 146.80 | 140.50 | 146.60 | 146.60 | 3.17% | 295,229 |
| Oct 3, 2025 | 142.00 | 144.90 | 140.50 | 142.10 | 142.10 | 0.07% | 179,159 |
| Oct 2, 2025 | 142.30 | 144.60 | 140.40 | 142.00 | 142.00 | -0.14% | 201,954 |
| Oct 1, 2025 | 140.70 | 142.80 | 139.60 | 142.20 | 142.20 | 1.21% | 802,386 |
| Sep 30, 2025 | 137.00 | 140.70 | 136.40 | 140.50 | 140.50 | 2.70% | 377,482 |
| Sep 29, 2025 | 134.20 | 137.80 | 134.20 | 136.80 | 136.80 | 1.94% | 240,544 |
| Sep 26, 2025 | 133.60 | 134.70 | 131.00 | 134.20 | 134.20 | 0.30% | 361,910 |
| Sep 25, 2025 | 136.30 | 137.80 | 133.30 | 133.80 | 133.80 | -2.34% | 457,085 |
| Sep 24, 2025 | 136.70 | 137.90 | 135.60 | 137.00 | 137.00 | 0.37% | 150,730 |
| Sep 23, 2025 | 133.60 | 137.40 | 133.60 | 136.50 | 136.50 | 2.17% | 313,171 |
| Sep 22, 2025 | 135.10 | 135.30 | 132.30 | 133.60 | 133.60 | -1.47% | 293,706 |
| Sep 19, 2025 | 136.40 | 137.00 | 135.00 | 135.60 | 135.60 | -0.73% | 256,027 |
| Sep 18, 2025 | 136.50 | 138.50 | 135.40 | 136.60 | 136.60 | 0.29% | 248,301 |
| Sep 17, 2025 | 134.70 | 136.70 | 134.20 | 136.20 | 136.20 | 0.74% | 160,020 |
| Sep 16, 2025 | 138.30 | 138.40 | 134.70 | 135.20 | 135.20 | -1.96% | 127,028 |
| Sep 15, 2025 | 136.50 | 140.10 | 136.20 | 137.90 | 137.90 | 1.10% | 160,626 |
| Sep 12, 2025 | 135.20 | 137.10 | 134.90 | 136.40 | 136.40 | 0.89% | 204,766 |
| Sep 11, 2025 | 135.40 | 136.00 | 133.70 | 135.20 | 135.20 | 0.30% | 107,029 |
| Sep 10, 2025 | 133.40 | 136.70 | 131.40 | 134.80 | 134.80 | 1.13% | 195,634 |
| Sep 9, 2025 | 133.20 | 134.60 | 131.70 | 133.30 | 133.30 | 0.08% | 257,290 |
| Sep 8, 2025 | 131.70 | 133.20 | 130.80 | 133.20 | 133.20 | 1.29% | 284,502 |
| Sep 5, 2025 | 131.00 | 132.40 | 130.40 | 131.50 | 131.50 | 0.84% | 304,468 |
| Sep 4, 2025 | 131.60 | 131.90 | 130.00 | 130.40 | 130.40 | -0.53% | 164,806 |
| Sep 3, 2025 | 132.40 | 133.90 | 130.40 | 131.10 | 131.10 | -0.76% | 283,491 |
| Sep 2, 2025 | 136.40 | 137.10 | 132.10 | 132.10 | 132.10 | -3.22% | 533,135 |
| Sep 1, 2025 | 136.60 | 137.70 | 136.10 | 136.50 | 136.50 | -0.15% | 82,231 |
| Aug 29, 2025 | 137.90 | 138.00 | 135.50 | 136.70 | 136.70 | -0.87% | 189,516 |
| Aug 28, 2025 | 140.00 | 141.00 | 137.20 | 137.90 | 137.90 | -1.22% | 156,015 |
| Aug 27, 2025 | 139.70 | 140.80 | 139.40 | 139.60 | 139.60 | 0.07% | 170,303 |
| Aug 26, 2025 | 141.90 | 141.90 | 139.30 | 139.50 | 139.50 | -1.76% | 206,152 |
| Aug 25, 2025 | 144.30 | 145.50 | 141.90 | 142.00 | 142.00 | -1.66% | 102,714 |
| Aug 22, 2025 | 141.30 | 144.40 | 141.30 | 144.40 | 144.40 | 1.91% | 577,927 |
| Aug 21, 2025 | 143.50 | 144.20 | 140.90 | 141.70 | 141.70 | -1.32% | 185,475 |
| Aug 20, 2025 | 143.60 | 144.40 | 142.20 | 143.60 | 143.60 | - | 86,609 |
| Aug 19, 2025 | 140.80 | 143.80 | 140.80 | 143.60 | 143.60 | 2.06% | 116,788 |
| Aug 18, 2025 | 143.40 | 144.90 | 140.40 | 140.70 | 140.70 | -2.16% | 158,157 |
| Aug 15, 2025 | 144.20 | 145.30 | 142.30 | 143.80 | 143.80 | 0.14% | 105,778 |
| Aug 14, 2025 | 143.90 | 144.90 | 143.00 | 143.60 | 143.60 | -0.28% | 74,824 |
| Aug 13, 2025 | 144.40 | 145.10 | 142.80 | 144.00 | 144.00 | -0.14% | 55,919 |
| Aug 12, 2025 | 144.50 | 146.00 | 143.60 | 144.20 | 144.20 | 0.14% | 68,934 |
| Aug 11, 2025 | 145.80 | 147.60 | 144.00 | 144.00 | 144.00 | -1.30% | 80,185 |
| Aug 8, 2025 | 145.00 | 146.50 | 144.80 | 145.90 | 145.90 | 0.62% | 64,616 |
| Aug 7, 2025 | 143.30 | 145.60 | 143.30 | 145.00 | 145.00 | 1.61% | 112,622 |
| Aug 6, 2025 | 142.00 | 144.10 | 141.70 | 142.70 | 142.70 | 0.85% | 96,286 |
| Aug 5, 2025 | 140.20 | 141.50 | 140.20 | 141.50 | 141.50 | 0.64% | 57,770 |
| Aug 4, 2025 | 142.30 | 143.00 | 139.10 | 140.60 | 140.60 | -0.85% | 159,858 |
| Aug 1, 2025 | 140.60 | 142.70 | 139.20 | 141.80 | 141.80 | 0.85% | 175,772 |
| Jul 31, 2025 | 143.30 | 143.70 | 140.60 | 140.60 | 140.60 | -1.95% | 324,638 |
| Jul 30, 2025 | 145.20 | 146.50 | 142.80 | 143.40 | 143.40 | -1.65% | 91,654 |
| Jul 29, 2025 | 147.00 | 147.50 | 135.00 | 145.80 | 145.80 | -0.68% | 69,775 |
| Jul 28, 2025 | 149.80 | 151.70 | 146.30 | 146.80 | 146.80 | -1.67% | 153,159 |
| Jul 25, 2025 | 148.20 | 149.30 | 146.80 | 149.30 | 149.30 | 1.01% | 113,850 |
| Jul 24, 2025 | 147.50 | 147.80 | 145.70 | 147.80 | 147.80 | 1.37% | 134,553 |
| Jul 23, 2025 | 143.00 | 146.80 | 143.00 | 145.80 | 145.80 | 2.24% | 216,278 |
| Jul 22, 2025 | 142.00 | 142.60 | 140.70 | 142.60 | 142.60 | 0.99% | 111,306 |
| Jul 21, 2025 | 140.80 | 142.00 | 140.30 | 141.20 | 141.20 | 0.86% | 166,777 |