JM AB (publ) (STO:JM)
Sweden · Delayed Price · Currency is SEK 110.60
-1.50 (-1.34%)
At close: Mar 23, 2026
JM AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 109.10 | 110.40 | 108.80 | 108.80 | - | -2.94% | 38,801 |
| Mar 20, 2026 | 114.70 | 115.80 | 112.10 | 112.10 | 112.10 | -1.67% | 226,207 |
| Mar 19, 2026 | 117.30 | 117.30 | 114.00 | 114.00 | 114.00 | -3.23% | 341,962 |
| Mar 18, 2026 | 119.20 | 120.40 | 117.70 | 117.80 | 117.80 | -0.59% | 147,269 |
| Mar 17, 2026 | 121.10 | 121.10 | 118.40 | 118.50 | 118.50 | -2.31% | 269,145 |
| Mar 16, 2026 | 121.00 | 122.00 | 119.30 | 121.30 | 121.30 | -0.25% | 203,604 |
| Mar 13, 2026 | 124.60 | 124.60 | 120.80 | 121.60 | 121.60 | -2.17% | 334,919 |
| Mar 12, 2026 | 125.80 | 125.80 | 123.90 | 124.30 | 124.30 | -1.43% | 101,549 |
| Mar 11, 2026 | 127.40 | 127.90 | 125.60 | 126.10 | 126.10 | -1.56% | 113,242 |
| Mar 10, 2026 | 125.90 | 128.70 | 125.30 | 128.10 | 128.10 | 3.64% | 137,943 |
| Mar 9, 2026 | 125.00 | 125.30 | 123.10 | 123.60 | 123.60 | -2.91% | 230,955 |
| Mar 6, 2026 | 129.20 | 129.20 | 126.20 | 127.30 | 127.30 | -0.55% | 158,325 |
| Mar 5, 2026 | 128.00 | 129.50 | 127.10 | 128.00 | 128.00 | - | 124,959 |
| Mar 4, 2026 | 125.90 | 128.90 | 124.70 | 128.00 | 128.00 | 1.91% | 224,487 |
| Mar 3, 2026 | 129.40 | 129.40 | 124.80 | 125.60 | 125.60 | -3.83% | 415,347 |
| Mar 2, 2026 | 131.80 | 133.30 | 130.30 | 130.60 | 130.60 | -2.83% | 245,917 |
| Feb 27, 2026 | 134.80 | 135.40 | 133.60 | 134.40 | 134.40 | - | 263,860 |
| Feb 26, 2026 | 134.40 | 134.70 | 133.00 | 134.40 | 134.40 | 0.67% | 102,796 |
| Feb 25, 2026 | 133.10 | 134.50 | 132.00 | 133.50 | 133.50 | 0.68% | 249,797 |
| Feb 24, 2026 | 132.90 | 134.20 | 132.50 | 132.60 | 132.60 | - | 133,266 |
| Feb 23, 2026 | 134.90 | 135.30 | 132.60 | 132.60 | 132.60 | -1.70% | 224,988 |
| Feb 20, 2026 | 131.70 | 135.70 | 131.50 | 134.90 | 134.90 | 2.43% | 370,194 |
| Feb 19, 2026 | 131.20 | 131.80 | 130.10 | 131.70 | 131.70 | 0.38% | 364,746 |
| Feb 18, 2026 | 134.10 | 134.50 | 131.00 | 131.20 | 131.20 | -2.16% | 526,883 |
| Feb 17, 2026 | 133.40 | 134.10 | 131.80 | 134.10 | 134.10 | 0.83% | 96,068 |
| Feb 16, 2026 | 132.80 | 134.20 | 132.60 | 133.00 | 133.00 | 0.45% | 130,459 |
| Feb 13, 2026 | 133.00 | 133.80 | 131.50 | 132.40 | 132.40 | -0.68% | 167,389 |
| Feb 12, 2026 | 134.20 | 134.90 | 132.00 | 133.30 | 133.30 | -0.30% | 162,605 |
| Feb 11, 2026 | 136.10 | 136.30 | 132.40 | 133.70 | 133.70 | -1.84% | 216,062 |
| Feb 10, 2026 | 134.30 | 136.90 | 134.30 | 136.20 | 136.20 | 1.04% | 151,907 |
| Feb 9, 2026 | 137.00 | 137.80 | 133.80 | 134.80 | 134.80 | -1.46% | 159,100 |
| Feb 6, 2026 | 136.90 | 137.00 | 133.10 | 136.80 | 136.80 | 0.07% | 208,225 |
| Feb 5, 2026 | 140.00 | 140.00 | 135.50 | 136.70 | 136.70 | -1.37% | 186,620 |
| Feb 4, 2026 | 136.00 | 139.80 | 134.00 | 138.60 | 138.60 | 2.67% | 206,928 |
| Feb 3, 2026 | 134.80 | 135.30 | 133.50 | 135.00 | 135.00 | 0.45% | 113,408 |
| Feb 2, 2026 | 136.60 | 136.60 | 132.30 | 134.40 | 134.40 | -1.61% | 327,330 |
| Jan 30, 2026 | 135.80 | 141.60 | 131.20 | 136.60 | 136.60 | -2.43% | 646,557 |
| Jan 29, 2026 | 141.50 | 142.60 | 140.00 | 140.00 | 140.00 | -1.06% | 122,364 |
| Jan 28, 2026 | 139.70 | 141.70 | 139.00 | 141.50 | 141.50 | 1.29% | 108,720 |
| Jan 27, 2026 | 139.90 | 140.10 | 138.40 | 139.70 | 139.70 | -0.07% | 97,073 |
| Jan 26, 2026 | 135.80 | 140.10 | 134.00 | 139.80 | 139.80 | -2.17% | 303,945 |
| Jan 23, 2026 | 144.80 | 145.00 | 142.70 | 142.90 | 142.90 | -1.31% | 116,020 |
| Jan 22, 2026 | 143.90 | 145.70 | 142.20 | 144.80 | 144.80 | 1.33% | 109,935 |
| Jan 21, 2026 | 143.80 | 144.50 | 141.00 | 142.90 | 142.90 | -0.63% | 165,486 |
| 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% | 129,949 |
| 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 |