Skip to main content
JM AB (publ) (STO:JM)
Sweden flag Sweden · Delayed Price · Currency is SEK
115.10
-1.00 (-0.86%)
Apr 28, 2026, 5:29 PM CET

JM AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026116.40116.80114.50115.10115.10-0.86%259,600
Apr 27, 2026119.70120.00116.10116.10116.10-3.01%434,671
Apr 24, 2026121.30121.70119.00119.70119.70-2.37%377,444
Apr 23, 2026121.90126.60121.00122.60122.604.52%831,584
Apr 22, 2026117.90118.00116.80117.30117.30-0.42%213,158
Apr 21, 2026118.50119.70116.90117.80117.80-0.42%275,788
Apr 20, 2026120.80121.50118.30118.30118.30-2.71%252,236
Apr 17, 2026119.10122.60118.40121.60121.601.25%207,009
Apr 16, 2026119.70120.90119.20120.10118.100.33%138,468
Apr 15, 2026121.40121.60119.40119.70117.71-1.56%231,649
Apr 14, 2026121.30122.70120.00121.60119.580.66%160,537
Apr 13, 2026121.50122.40120.50120.80118.79-1.79%150,085
Apr 10, 2026120.60125.30119.50123.00120.952.07%227,592
Apr 9, 2026121.60121.60119.50120.50118.49-1.23%185,508
Apr 8, 2026121.00123.30120.60122.00119.974.36%241,877
Apr 7, 2026118.20118.90115.80116.90114.95-0.43%220,521
Apr 2, 2026120.00120.30116.60117.40115.44-3.14%180,381
Apr 1, 2026122.00122.10120.00121.20119.181.34%162,379
Mar 31, 2026118.10120.10118.10119.60117.611.87%151,938
Mar 30, 2026115.70117.80114.30117.40115.441.38%217,815
Mar 27, 2026117.00117.80114.20115.80113.873.39%325,718
Mar 26, 2026111.50113.00110.60112.00110.130.72%129,032
Mar 25, 2026110.40112.00110.20111.20109.352.21%161,612
Mar 24, 2026110.60111.90107.40108.80106.99-1.63%513,733
Mar 23, 2026109.10113.10107.30110.60108.76-1.34%495,460
Mar 20, 2026114.70115.80112.10112.10110.23-1.67%236,636
Mar 19, 2026117.30117.30114.00114.00112.10-3.23%341,962
Mar 18, 2026119.20120.40117.70117.80115.84-0.59%151,115
Mar 17, 2026121.10121.10118.40118.50116.53-2.31%269,145
Mar 16, 2026121.00122.00119.30121.30119.28-0.25%203,604
Mar 13, 2026124.60124.60120.80121.60119.58-2.17%334,919
Mar 12, 2026125.80125.80123.90124.30122.23-1.43%101,549
Mar 11, 2026127.40127.90125.60126.10124.00-1.56%113,242
Mar 10, 2026125.90128.70125.30128.10125.973.64%137,943
Mar 9, 2026125.00125.30123.10123.60121.54-2.91%230,955
Mar 6, 2026129.20129.20126.20127.30125.18-0.55%158,325
Mar 5, 2026128.00129.50127.10128.00125.87-124,959
Mar 4, 2026125.90128.90124.70128.00125.871.91%224,487
Mar 3, 2026129.40129.40124.80125.60123.51-3.83%415,347
Mar 2, 2026131.80133.30130.30130.60128.43-2.83%245,917
Feb 27, 2026134.80135.40133.60134.40132.16-263,860
Feb 26, 2026134.40134.70133.00134.40132.160.67%102,796
Feb 25, 2026133.10134.50132.00133.50131.280.68%249,797
Feb 24, 2026132.90134.20132.50132.60130.39-133,266
Feb 23, 2026134.90135.30132.60132.60130.39-1.70%224,988
Feb 20, 2026131.70135.70131.50134.90132.652.43%370,194
Feb 19, 2026131.20131.80130.10131.70129.510.38%364,746
Feb 18, 2026134.10134.50131.00131.20129.02-2.16%526,883
Feb 17, 2026133.40134.10131.80134.10131.870.83%96,068
Feb 16, 2026132.80134.20132.60133.00130.790.45%130,459
Feb 13, 2026133.00133.80131.50132.40130.20-0.68%167,389
Feb 12, 2026134.20134.90132.00133.30131.08-0.30%162,605
Feb 11, 2026136.10136.30132.40133.70131.47-1.84%216,062
Feb 10, 2026134.30136.90134.30136.20133.931.04%151,907
Feb 9, 2026137.00137.80133.80134.80132.56-1.46%159,100
Feb 6, 2026136.90137.00133.10136.80134.520.07%208,225
Feb 5, 2026140.00140.00135.50136.70134.42-1.37%186,620
Feb 4, 2026136.00139.80134.00138.60136.292.67%206,928
Feb 3, 2026134.80135.30133.50135.00132.750.45%113,408
Feb 2, 2026136.60136.60132.30134.40132.16-1.61%327,330
Jan 30, 2026135.80141.60131.20136.60134.33-2.43%646,557
Jan 29, 2026141.50142.60140.00140.00137.67-1.06%122,364
Jan 28, 2026139.70141.70139.00141.50139.141.29%108,720
Jan 27, 2026139.90140.10138.40139.70137.37-0.07%97,073
Jan 26, 2026135.80140.10134.00139.80137.47-2.17%303,945
Jan 23, 2026144.80145.00142.70142.90140.52-1.31%116,020
Jan 22, 2026143.90145.70142.20144.80142.391.33%109,935
Jan 21, 2026143.80144.50141.00142.90140.52-0.63%165,486
Jan 20, 2026144.00145.20142.90143.80141.41-0.55%152,391
Jan 19, 2026145.00145.90142.90144.60142.19-2.10%181,052
Jan 16, 2026145.80147.90145.00147.70145.241.30%129,949
Jan 15, 2026142.50146.90142.00145.80143.372.32%112,065
Jan 14, 2026144.40144.40141.20142.50140.13-1.32%106,555
Jan 13, 2026144.20146.30143.30144.40142.000.07%89,924
Jan 12, 2026144.00145.70142.50144.30141.90-0.48%66,344
Jan 9, 2026143.10145.70141.50145.00142.591.33%105,547
Jan 8, 2026144.60146.10142.50143.10140.72-2.19%85,769
Jan 7, 2026137.90146.30137.90146.30143.866.48%266,965
Jan 5, 2026139.30140.10136.50137.40135.11-1.36%64,094
Jan 2, 2026139.20139.40137.10139.30136.98-132,652
Dec 30, 2025138.00139.70137.10139.30136.980.58%142,293
Dec 29, 2025136.40139.40135.70138.50136.191.54%122,603
Dec 23, 2025135.50137.60134.80136.40134.130.66%137,778
Dec 22, 2025134.90136.60134.60135.50133.240.37%126,101
Dec 19, 2025134.40136.30132.80135.00132.75-259,597
Dec 18, 2025131.80135.20131.10135.00132.752.27%192,540
Dec 17, 2025131.50133.10130.10132.00129.800.38%170,914
Dec 16, 2025132.40132.60130.60131.50129.31-0.45%100,405
Dec 15, 2025134.90136.10131.70132.10129.90-2.08%115,767
Dec 12, 2025133.50136.00133.50134.90132.651.05%139,336
Dec 11, 2025131.70134.10131.30133.50131.281.37%164,453
Dec 10, 2025130.70131.90130.20131.70129.510.53%107,722
Dec 9, 2025130.00131.80129.70131.00128.820.38%187,887
Dec 8, 2025131.10131.60129.20130.50128.33-0.53%226,384
Dec 5, 2025132.70133.70131.10131.20129.02-1.13%162,972
Dec 4, 2025132.40132.70131.00132.70130.490.38%172,481
Dec 3, 2025133.70135.90131.60132.20130.00-2.79%216,964
Dec 2, 2025138.10138.30134.30136.00133.74-1.45%173,200
Dec 1, 2025139.50140.50137.60138.00135.70-1.29%197,712
Nov 28, 2025138.50139.80137.40139.80137.471.16%221,970