Skip to main content
logo
JM AB (publ) (STO:JM)
Sweden flag Sweden · Delayed Price · Currency is SEK
116.80
+0.40 (0.34%)
May 6, 2026, 9:00 AM CET

JM AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 5, 2026113.20117.00113.20116.40116.403.10%855,842
May 4, 2026116.20116.20112.90112.90112.90-2.08%188,132
Apr 30, 2026112.70116.90112.50115.30115.301.77%308,599
Apr 29, 2026115.50115.80112.70113.30113.30-1.56%235,270
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