JM AB (publ) (STO:JM)
Sweden · Delayed Price · Currency is SEK 142.30
-1.50 (-1.04%)
Jan 21, 2026, 12:44 PM CET
JM AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 144.00 | 145.20 | 142.90 | 143.80 | 143.80 | -0.55% | 152,391 |
| Jan 19, 2026 | 145.00 | 145.90 | 142.90 | 144.60 | 144.60 | -2.10% | 181,052 |
| Jan 16, 2026 | 145.80 | 147.90 | 145.00 | 147.70 | 147.70 | 1.30% | 122,575 |
| Jan 15, 2026 | 142.50 | 146.90 | 142.00 | 145.80 | 145.80 | 2.32% | 112,065 |
| Jan 14, 2026 | 144.40 | 144.40 | 141.20 | 142.50 | 142.50 | -1.32% | 106,555 |
| Jan 13, 2026 | 144.20 | 146.30 | 143.30 | 144.40 | 144.40 | 0.07% | 89,924 |
| Jan 12, 2026 | 144.00 | 145.70 | 142.50 | 144.30 | 144.30 | -0.48% | 66,344 |
| Jan 9, 2026 | 143.10 | 145.70 | 141.50 | 145.00 | 145.00 | 1.33% | 105,547 |
| Jan 8, 2026 | 144.60 | 146.10 | 142.50 | 143.10 | 143.10 | -2.19% | 85,769 |
| Jan 7, 2026 | 137.90 | 146.30 | 137.90 | 146.30 | 146.30 | 6.48% | 266,965 |
| Jan 5, 2026 | 139.30 | 140.10 | 136.50 | 137.40 | 137.40 | -1.36% | 64,086 |
| Jan 2, 2026 | 139.20 | 139.40 | 137.10 | 139.30 | 139.30 | - | 132,221 |
| Dec 30, 2025 | 138.00 | 139.70 | 137.10 | 139.30 | 139.30 | 0.58% | 142,293 |
| Dec 29, 2025 | 136.40 | 139.40 | 135.70 | 138.50 | 138.50 | 1.54% | 122,603 |
| Dec 23, 2025 | 135.50 | 137.60 | 134.80 | 136.40 | 136.40 | 0.66% | 132,667 |
| Dec 22, 2025 | 134.90 | 136.60 | 134.60 | 135.50 | 135.50 | 0.37% | 126,101 |
| Dec 19, 2025 | 134.40 | 136.30 | 132.80 | 135.00 | 135.00 | - | 259,597 |
| Dec 18, 2025 | 131.80 | 135.20 | 131.10 | 135.00 | 135.00 | 2.27% | 192,540 |
| Dec 17, 2025 | 131.50 | 133.10 | 130.10 | 132.00 | 132.00 | 0.38% | 170,914 |
| Dec 16, 2025 | 132.40 | 132.60 | 130.60 | 131.50 | 131.50 | -0.45% | 100,405 |
| Dec 15, 2025 | 134.90 | 136.10 | 131.70 | 132.10 | 132.10 | -2.08% | 113,845 |
| Dec 12, 2025 | 133.50 | 136.00 | 133.50 | 134.90 | 134.90 | 1.05% | 139,336 |
| Dec 11, 2025 | 131.70 | 134.10 | 131.30 | 133.50 | 133.50 | 1.37% | 164,453 |
| Dec 10, 2025 | 130.70 | 131.90 | 130.20 | 131.70 | 131.70 | 0.53% | 106,212 |
| Dec 9, 2025 | 130.00 | 131.80 | 129.70 | 131.00 | 131.00 | 0.38% | 187,887 |
| Dec 8, 2025 | 131.10 | 131.60 | 129.20 | 130.50 | 130.50 | -0.53% | 226,384 |
| 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 |