JM AB (publ) (STO:JM)
Sweden · Delayed Price · Currency is SEK 131.10
-1.00 (-0.76%)
Sep 3, 2025, 5:29 PM CET
JM AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -1.78% | 91,654 |
| Jul 29, 2025 | 147.00 | 147.50 | 145.80 | 146.00 | 146.00 | -0.54% | 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 |
| Jul 18, 2025 | 141.10 | 142.60 | 140.00 | 140.00 | 140.00 | -0.85% | 167,824 |
| Jul 17, 2025 | 142.00 | 142.60 | 139.90 | 141.20 | 141.20 | 0.14% | 198,901 |
| Jul 16, 2025 | 143.50 | 144.80 | 141.00 | 141.00 | 141.00 | -1.74% | 238,683 |
| Jul 15, 2025 | 142.40 | 144.90 | 141.30 | 143.50 | 143.50 | 0.77% | 230,218 |
| Jul 14, 2025 | 137.80 | 142.40 | 136.80 | 142.40 | 142.40 | 2.08% | 362,586 |
| Jul 11, 2025 | 145.00 | 146.10 | 134.20 | 139.50 | 139.50 | -9.42% | 2,242,281 |
| Jul 10, 2025 | 151.70 | 154.40 | 151.70 | 154.00 | 154.00 | 1.78% | 198,360 |
| Jul 9, 2025 | 149.00 | 152.60 | 147.90 | 151.30 | 151.30 | 1.48% | 94,065 |
| Jul 8, 2025 | 149.50 | 149.60 | 147.20 | 149.10 | 149.10 | -0.47% | 175,225 |
| Jul 7, 2025 | 155.80 | 155.80 | 149.60 | 149.80 | 149.80 | -3.85% | 132,012 |
| Jul 4, 2025 | 155.20 | 156.00 | 153.70 | 155.80 | 155.80 | -0.06% | 97,471 |
| Jul 3, 2025 | 154.00 | 156.80 | 153.20 | 155.90 | 155.90 | 1.17% | 138,975 |
| Jul 2, 2025 | 154.20 | 154.70 | 152.70 | 154.10 | 154.10 | 0.20% | 97,578 |
| Jul 1, 2025 | 152.40 | 155.40 | 152.20 | 153.80 | 153.80 | 1.38% | 137,134 |
| Jun 30, 2025 | 153.60 | 154.50 | 151.70 | 151.70 | 151.70 | -0.59% | 149,714 |
| Jun 27, 2025 | 149.30 | 153.00 | 149.10 | 152.60 | 152.60 | 2.48% | 179,010 |
| Jun 26, 2025 | 149.10 | 150.00 | 147.40 | 148.90 | 148.90 | 0.13% | 169,057 |