JM AB (publ) (STO:JM)
Sweden · Delayed Price · Currency is SEK 129.60
+2.50 (1.97%)
Sep 4, 2026, 5:29 PM CET
JM AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 127.10 | 129.80 | 125.80 | 129.60 | 129.60 | 1.97% | 213,305 |
| Sep 3, 2026 | 127.40 | 128.50 | 127.00 | 127.10 | 127.10 | -0.39% | 200,331 |
| Sep 2, 2026 | 129.50 | 130.90 | 126.80 | 127.60 | 127.60 | -1.47% | 154,025 |
| Sep 1, 2026 | 129.90 | 133.50 | 127.70 | 129.50 | 129.50 | -0.31% | 192,472 |
| Aug 31, 2026 | 131.20 | 131.20 | 129.00 | 129.90 | 129.90 | -0.61% | 190,178 |
| Aug 28, 2026 | 129.60 | 132.30 | 129.50 | 130.70 | 130.70 | 0.93% | 198,404 |
| Aug 27, 2026 | 127.50 | 129.90 | 126.60 | 129.50 | 129.50 | 1.65% | 108,900 |
| Aug 26, 2026 | 125.40 | 128.10 | 125.40 | 127.40 | 127.40 | 1.84% | 109,792 |
| Aug 25, 2026 | 123.60 | 125.70 | 123.60 | 125.10 | 125.10 | 1.30% | 140,985 |
| Aug 24, 2026 | 124.40 | 124.90 | 122.50 | 123.50 | 123.50 | -0.72% | 115,951 |
| Aug 21, 2026 | 124.40 | 125.50 | 123.90 | 124.40 | 124.40 | - | 98,318 |
| Aug 20, 2026 | 124.90 | 126.10 | 123.80 | 124.40 | 124.40 | -0.64% | 73,800 |
| Aug 19, 2026 | 126.10 | 126.10 | 123.70 | 125.20 | 125.20 | -1.03% | 142,115 |
| Aug 18, 2026 | 126.50 | 127.60 | 126.00 | 126.50 | 126.50 | - | 70,714 |
| Aug 17, 2026 | 129.10 | 129.40 | 126.20 | 126.50 | 126.50 | -2.01% | 93,201 |
| Aug 14, 2026 | 129.20 | 130.00 | 128.00 | 129.10 | 129.10 | 0.31% | 70,324 |
| Aug 13, 2026 | 127.40 | 129.80 | 127.40 | 128.70 | 128.70 | 1.02% | 111,923 |
| Aug 12, 2026 | 126.80 | 130.10 | 126.00 | 127.40 | 127.40 | 0.71% | 100,095 |
| Aug 11, 2026 | 126.50 | 127.50 | 125.00 | 126.50 | 126.50 | - | 65,343 |
| Aug 10, 2026 | 127.30 | 127.70 | 126.00 | 126.50 | 126.50 | -0.39% | 68,174 |
| Aug 7, 2026 | 127.60 | 128.00 | 125.20 | 127.00 | 127.00 | -0.39% | 88,257 |
| Aug 6, 2026 | 128.00 | 129.40 | 127.00 | 127.50 | 127.50 | -0.47% | 75,916 |
| Aug 5, 2026 | 129.50 | 130.60 | 127.50 | 128.10 | 128.10 | -0.54% | 257,581 |
| Aug 4, 2026 | 126.30 | 129.90 | 125.80 | 128.80 | 128.80 | 2.63% | 161,230 |
| Aug 3, 2026 | 123.00 | 126.40 | 123.00 | 125.50 | 125.50 | 1.95% | 157,633 |
| Jul 31, 2026 | 124.70 | 125.30 | 123.10 | 123.10 | 123.10 | -0.89% | 89,530 |
| Jul 30, 2026 | 124.00 | 125.40 | 123.00 | 124.20 | 124.20 | - | 96,030 |
| Jul 29, 2026 | 125.40 | 126.30 | 123.50 | 124.20 | 124.20 | -0.96% | 107,221 |
| Jul 28, 2026 | 125.00 | 126.50 | 123.80 | 125.40 | 125.40 | 0.32% | 99,899 |
| Jul 27, 2026 | 123.00 | 125.60 | 122.70 | 125.00 | 125.00 | 2.71% | 149,176 |
| Jul 24, 2026 | 122.70 | 123.60 | 120.10 | 121.70 | 121.70 | -0.81% | 128,283 |
| Jul 23, 2026 | 122.30 | 124.30 | 122.30 | 122.70 | 122.70 | -0.32% | 94,760 |
| Jul 22, 2026 | 122.00 | 123.60 | 121.00 | 123.10 | 123.10 | 1.07% | 88,216 |
| Jul 21, 2026 | 122.10 | 123.00 | 121.00 | 121.80 | 121.80 | -0.41% | 162,474 |
| Jul 20, 2026 | 121.60 | 123.80 | 121.00 | 122.30 | 122.30 | 0.66% | 160,513 |
| Jul 17, 2026 | 121.30 | 123.60 | 118.90 | 121.50 | 121.50 | -0.25% | 299,585 |
| Jul 16, 2026 | 125.00 | 125.00 | 120.90 | 121.80 | 121.80 | -2.56% | 224,323 |
| Jul 15, 2026 | 121.00 | 126.00 | 119.90 | 125.00 | 125.00 | 3.14% | 264,618 |
| Jul 14, 2026 | 117.00 | 122.10 | 116.10 | 121.20 | 121.20 | 3.24% | 585,772 |
| Jul 13, 2026 | 122.40 | 123.00 | 117.40 | 117.40 | 117.40 | -5.09% | 885,003 |
| Jul 10, 2026 | 136.00 | 137.60 | 123.20 | 123.70 | 123.70 | -11.96% | 1,375,032 |
| Jul 9, 2026 | 140.40 | 141.40 | 138.00 | 140.50 | 140.50 | -0.14% | 134,715 |
| Jul 8, 2026 | 145.50 | 145.50 | 138.70 | 140.70 | 140.70 | -3.63% | 166,028 |
| Jul 7, 2026 | 147.50 | 149.00 | 145.40 | 146.00 | 146.00 | -0.54% | 263,117 |
| Jul 6, 2026 | 149.60 | 150.80 | 146.60 | 146.80 | 146.80 | -1.81% | 217,589 |
| Jul 3, 2026 | 145.10 | 149.70 | 144.40 | 149.50 | 149.50 | 5.36% | 417,734 |
| Jul 2, 2026 | 135.40 | 143.40 | 134.50 | 141.90 | 141.90 | 4.72% | 342,476 |
| Jul 1, 2026 | 132.20 | 136.80 | 131.60 | 135.50 | 135.50 | 2.50% | 328,102 |
| Jun 30, 2026 | 130.80 | 133.50 | 130.20 | 132.20 | 132.20 | 1.38% | 234,959 |
| Jun 29, 2026 | 131.00 | 131.50 | 128.50 | 130.40 | 130.40 | -0.76% | 152,806 |