JM AB (publ) (STO:JM)
Sweden · Delayed Price · Currency is SEK 115.30
+0.30 (0.26%)
Jun 15, 2026, 5:29 PM CET
JM AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 117.50 | 118.00 | 115.30 | 115.30 | 115.30 | 0.26% | 153,920 |
| Jun 12, 2026 | 113.70 | 115.60 | 113.00 | 115.00 | 115.00 | 1.95% | 146,722 |
| Jun 11, 2026 | 112.30 | 113.70 | 111.60 | 112.80 | 112.80 | -0.79% | 239,508 |
| Jun 10, 2026 | 113.30 | 113.90 | 111.70 | 113.70 | 113.70 | 0.62% | 151,528 |
| Jun 9, 2026 | 113.60 | 114.40 | 112.20 | 113.00 | 113.00 | -0.53% | 130,129 |
| Jun 8, 2026 | 114.40 | 114.80 | 111.30 | 113.60 | 113.60 | -2.24% | 514,690 |
| Jun 5, 2026 | 114.60 | 117.40 | 114.60 | 116.20 | 116.20 | 1.40% | 149,380 |
| Jun 4, 2026 | 113.90 | 115.10 | 113.80 | 114.60 | 114.60 | 0.70% | 74,683 |
| Jun 3, 2026 | 114.10 | 114.70 | 113.30 | 113.80 | 113.80 | -0.52% | 137,680 |
| Jun 2, 2026 | 115.80 | 117.30 | 114.00 | 114.40 | 114.40 | -0.44% | 259,974 |
| Jun 1, 2026 | 120.20 | 120.20 | 114.80 | 114.90 | 114.90 | -4.25% | 226,852 |
| May 29, 2026 | 119.90 | 121.10 | 119.20 | 120.00 | 120.00 | 0.59% | 305,106 |
| May 28, 2026 | 118.90 | 121.20 | 118.00 | 119.30 | 119.30 | 0.51% | 190,856 |
| May 27, 2026 | 116.70 | 119.80 | 116.70 | 118.70 | 118.70 | 1.54% | 201,457 |
| May 26, 2026 | 115.90 | 116.90 | 115.00 | 116.90 | 116.90 | 0.69% | 181,550 |
| May 25, 2026 | 115.50 | 116.80 | 115.20 | 116.10 | 116.10 | 1.49% | 154,134 |
| May 22, 2026 | 115.00 | 115.80 | 113.40 | 114.40 | 114.40 | 0.09% | 455,468 |
| May 21, 2026 | 115.50 | 116.40 | 114.10 | 114.30 | 114.30 | -1.04% | 184,183 |
| May 20, 2026 | 114.80 | 116.90 | 113.40 | 115.50 | 115.50 | 0.61% | 232,331 |
| May 19, 2026 | 115.00 | 117.80 | 114.70 | 114.80 | 114.80 | 0.17% | 205,873 |
| May 18, 2026 | 115.00 | 115.60 | 113.30 | 114.60 | 114.60 | -0.69% | 160,297 |
| May 15, 2026 | 118.00 | 118.50 | 115.10 | 115.40 | 115.40 | -1.95% | 475,955 |
| May 13, 2026 | 118.20 | 119.00 | 117.00 | 117.70 | 117.70 | -0.25% | 97,221 |
| May 12, 2026 | 118.00 | 120.20 | 117.60 | 118.00 | 118.00 | -0.51% | 211,274 |
| May 11, 2026 | 117.50 | 120.50 | 116.30 | 118.60 | 118.60 | 0.51% | 251,516 |
| May 8, 2026 | 118.00 | 118.40 | 116.20 | 118.00 | 118.00 | -0.25% | 2,456,541 |
| May 7, 2026 | 119.90 | 120.90 | 118.20 | 118.30 | 118.30 | -0.67% | 362,435 |
| May 6, 2026 | 117.00 | 121.20 | 116.80 | 119.10 | 119.10 | 2.32% | 347,029 |
| May 5, 2026 | 113.20 | 117.00 | 113.20 | 116.40 | 116.40 | 3.10% | 855,842 |
| May 4, 2026 | 116.20 | 116.20 | 112.90 | 112.90 | 112.90 | -2.08% | 188,132 |
| Apr 30, 2026 | 112.70 | 116.90 | 112.50 | 115.30 | 115.30 | 1.77% | 308,599 |
| Apr 29, 2026 | 115.50 | 115.80 | 112.70 | 113.30 | 113.30 | -1.56% | 238,839 |
| Apr 28, 2026 | 116.40 | 116.80 | 114.50 | 115.10 | 115.10 | -0.86% | 259,600 |
| Apr 27, 2026 | 119.70 | 120.00 | 116.10 | 116.10 | 116.10 | -3.01% | 434,671 |
| Apr 24, 2026 | 121.30 | 121.70 | 119.00 | 119.70 | 119.70 | -2.37% | 377,444 |
| Apr 23, 2026 | 121.90 | 126.60 | 121.00 | 122.60 | 122.60 | 4.52% | 831,584 |
| Apr 22, 2026 | 117.90 | 118.00 | 116.80 | 117.30 | 117.30 | -0.42% | 213,158 |
| Apr 21, 2026 | 118.50 | 119.70 | 116.90 | 117.80 | 117.80 | -0.42% | 275,788 |
| Apr 20, 2026 | 120.80 | 121.50 | 118.30 | 118.30 | 118.30 | -2.71% | 252,236 |
| Apr 17, 2026 | 119.10 | 122.60 | 118.40 | 121.60 | 121.60 | 2.96% | 212,541 |
| Apr 16, 2026 | 119.70 | 120.90 | 119.20 | 120.10 | 118.10 | 0.33% | 138,468 |
| Apr 15, 2026 | 121.40 | 121.60 | 119.40 | 119.70 | 117.71 | -1.56% | 231,649 |
| Apr 14, 2026 | 121.30 | 122.70 | 120.00 | 121.60 | 119.58 | 0.66% | 160,537 |
| Apr 13, 2026 | 121.50 | 122.40 | 120.50 | 120.80 | 118.79 | -1.79% | 150,085 |
| Apr 10, 2026 | 120.60 | 125.30 | 119.50 | 123.00 | 120.95 | 2.07% | 227,592 |
| Apr 9, 2026 | 121.60 | 121.60 | 119.50 | 120.50 | 118.49 | -1.23% | 185,508 |
| Apr 8, 2026 | 121.00 | 123.30 | 120.60 | 122.00 | 119.97 | 4.36% | 241,877 |
| Apr 7, 2026 | 118.20 | 118.90 | 115.80 | 116.90 | 114.95 | -0.43% | 220,521 |
| Apr 2, 2026 | 120.00 | 120.30 | 116.60 | 117.40 | 115.44 | -3.14% | 180,381 |
| Apr 1, 2026 | 122.00 | 122.10 | 120.00 | 121.20 | 119.18 | 1.34% | 162,379 |