JM AB (publ) (LON:0MI3)
London · Delayed Price · Currency is GBP · Price in SEK 115.59
+2.99 (2.65%)
At close: Mar 27, 2026
LON:0MI3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 117.30 | 116.30 | 114.80 | 115.59 | 115.59 | 2.65% | 2,103 |
| Mar 26, 2026 | 111.35 | 112.60 | 111.20 | 112.60 | 112.60 | 1.17% | 180 |
| Mar 25, 2026 | 110.55 | 112.00 | 110.80 | 111.30 | 111.30 | 1.73% | 12,880 |
| Mar 24, 2026 | 110.90 | 111.20 | 107.50 | 109.41 | 109.41 | -1.79% | 89,636 |
| Mar 23, 2026 | 109.45 | 112.90 | 108.10 | 111.40 | 111.40 | -3.30% | 18,516 |
| Mar 20, 2026 | 114.65 | 115.50 | 112.70 | 115.20 | 115.20 | 0.27% | 12,562 |
| Mar 19, 2026 | 117.50 | 115.20 | 114.05 | 114.89 | 114.89 | -3.01% | 9,034 |
| Mar 18, 2026 | 119.25 | 118.70 | 118.10 | 118.46 | 118.46 | -0.81% | 797 |
| Mar 17, 2026 | 121.20 | 120.20 | 118.70 | 119.42 | 119.42 | -1.20% | 488 |
| Mar 16, 2026 | 121.20 | 121.10 | 119.30 | 120.87 | 120.87 | -0.27% | 331,808 |
| Mar 13, 2026 | 124.05 | 122.70 | 121.20 | 121.20 | 121.20 | -2.63% | 11,651 |
| Mar 12, 2026 | 125.50 | 125.35 | 124.29 | 124.47 | 124.47 | -1.79% | 5,743 |
| Mar 11, 2026 | 127.00 | 127.65 | 125.75 | 126.74 | 126.74 | -0.61% | 4,320 |
| Mar 10, 2026 | 125.55 | 128.40 | 126.85 | 127.51 | 127.51 | 2.91% | 14,495 |
| Mar 9, 2026 | 124.50 | 125.00 | 123.10 | 123.91 | 123.91 | -2.21% | 8,641 |
| Mar 6, 2026 | 126.70 | 126.70 | 126.70 | 126.70 | 126.70 | -1.52% | - |
| Mar 5, 2026 | 127.35 | 128.90 | 127.90 | 128.66 | 128.66 | 0.43% | 2,949 |
| Mar 4, 2026 | 126.05 | 128.90 | 125.70 | 128.11 | 128.11 | 1.46% | 2,474 |
| Mar 3, 2026 | 128.45 | 126.90 | 124.90 | 126.27 | 126.27 | -3.75% | 23,228 |
| Mar 2, 2026 | 131.75 | 133.30 | 130.45 | 131.18 | 131.18 | -2.39% | 14,872 |
| Feb 27, 2026 | 134.85 | 135.00 | 134.30 | 134.39 | 134.39 | 0.25% | 13,049 |
| Feb 26, 2026 | 133.95 | 134.10 | 133.80 | 134.06 | 134.06 | -0.25% | 1,635 |
| Feb 25, 2026 | 133.90 | 134.50 | 132.00 | 134.40 | 134.40 | 1.36% | 19,078 |
| Feb 24, 2026 | 132.70 | 134.00 | 132.50 | 132.60 | 132.60 | -1.12% | 4,967 |
| Feb 23, 2026 | 134.40 | 135.30 | 132.80 | 134.10 | 134.10 | 0.09% | 5,298 |
| Feb 20, 2026 | 131.65 | 135.55 | 131.60 | 133.98 | 133.98 | 2.18% | 6,858 |
| Feb 19, 2026 | 131.25 | 131.13 | 130.90 | 131.13 | 131.12 | -0.63% | 779 |
| Feb 18, 2026 | 134.00 | 133.20 | 131.00 | 131.96 | 131.96 | -1.23% | 47,617 |
| Feb 17, 2026 | 133.70 | 134.10 | 132.60 | 133.61 | 133.61 | 0.38% | 909 |
| Feb 16, 2026 | 133.30 | 134.10 | 132.50 | 133.09 | 133.09 | 0.53% | 3,894 |
| Feb 13, 2026 | 133.00 | 132.80 | 131.95 | 132.39 | 132.39 | -1.57% | 5,603 |
| Feb 12, 2026 | 134.30 | 134.70 | 133.10 | 134.50 | 134.50 | 0.71% | 4,045 |
| Feb 11, 2026 | 136.40 | 135.70 | 133.00 | 133.55 | 133.55 | -1.46% | 10,999 |
| Feb 10, 2026 | 134.30 | 135.70 | 134.50 | 135.52 | 135.52 | 0.61% | 2,800 |
| Feb 9, 2026 | 137.05 | 136.70 | 133.90 | 134.70 | 134.70 | -1.53% | 29,336 |
| Feb 6, 2026 | 137.65 | 137.40 | 133.20 | 136.80 | 136.80 | -0.07% | 7,804 |
| Feb 5, 2026 | 139.80 | 137.50 | 136.80 | 136.90 | 136.90 | 0.13% | 7,933 |
| Feb 4, 2026 | 136.30 | 139.60 | 135.85 | 136.72 | 136.72 | 1.70% | 5,206 |
| Feb 3, 2026 | 134.70 | 135.00 | 133.90 | 134.43 | 134.43 | -0.15% | 20,293 |
| Feb 2, 2026 | 136.45 | 135.20 | 133.40 | 134.63 | 134.63 | -1.54% | 22,994 |
| Jan 30, 2026 | 135.00 | 140.30 | 134.80 | 136.74 | 136.74 | -3.05% | 14,098 |
| Jan 29, 2026 | 141.70 | 141.60 | 140.75 | 141.04 | 141.04 | 0.03% | 5,048 |
| Jan 28, 2026 | 139.75 | 141.80 | 139.90 | 141.00 | 141.00 | 1.29% | 15,623 |
| Jan 27, 2026 | 139.85 | 140.20 | 138.80 | 139.20 | 139.20 | -0.06% | 5,558 |
| Jan 26, 2026 | 135.85 | 139.85 | 136.10 | 139.29 | 139.29 | -3.41% | 13,147 |
| Jan 23, 2026 | 144.25 | 144.69 | 142.91 | 144.21 | 144.21 | -0.08% | 1,508 |
| Jan 22, 2026 | 144.65 | 145.25 | 142.60 | 144.32 | 144.32 | 1.30% | 19,950 |
| Jan 21, 2026 | 143.80 | 144.30 | 141.70 | 142.47 | 142.47 | -1.14% | 18,031 |
| Jan 20, 2026 | 144.10 | 144.30 | 143.90 | 144.12 | 144.12 | -0.63% | 8,929 |
| Jan 19, 2026 | 145.05 | 145.60 | 144.59 | 145.03 | 145.03 | -0.87% | 4,864 |