JM AB (publ) (STO:JM)
Sweden · Delayed Price · Currency is SEK 117.00
+2.70 (2.36%)
Oct 15, 2026, 12:49 PM CET
JM AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 114.60 | 117.40 | 114.00 | 117.00 | 117.00 | 2.36% | 139,310 |
| Oct 14, 2026 | 111.00 | 114.80 | 110.90 | 114.30 | 114.30 | 3.07% | 371,836 |
| Oct 13, 2026 | 110.30 | 112.80 | 110.30 | 110.90 | 110.90 | 0.54% | 348,872 |
| Oct 12, 2026 | 110.00 | 111.00 | 109.50 | 110.30 | 110.30 | 0.55% | 199,483 |
| Oct 9, 2026 | 110.20 | 111.80 | 109.30 | 109.70 | 109.70 | - | 353,552 |
| Oct 8, 2026 | 112.10 | 112.10 | 106.90 | 109.70 | 109.70 | -2.83% | 1,082,358 |
| Oct 7, 2026 | 115.30 | 116.10 | 112.80 | 112.90 | 112.90 | -2.25% | 196,370 |
| Oct 6, 2026 | 116.00 | 117.50 | 115.10 | 115.50 | 115.50 | 0.26% | 182,186 |
| Oct 5, 2026 | 115.60 | 116.30 | 114.50 | 115.20 | 115.20 | -0.60% | 208,230 |
| Oct 2, 2026 | 117.30 | 117.50 | 115.60 | 115.90 | 115.90 | -1.11% | 225,785 |
| Oct 1, 2026 | 117.90 | 119.50 | 115.50 | 117.20 | 117.20 | -0.85% | 297,400 |
| Sep 30, 2026 | 119.90 | 120.90 | 117.90 | 118.20 | 118.20 | -1.09% | 333,882 |
| Sep 29, 2026 | 119.80 | 121.20 | 118.80 | 119.50 | 119.50 | 0.17% | 120,268 |
| Sep 28, 2026 | 118.60 | 120.90 | 118.50 | 119.30 | 119.30 | 0.93% | 212,407 |
| Sep 25, 2026 | 119.70 | 120.50 | 118.20 | 118.20 | 118.20 | -0.67% | 176,697 |
| Sep 24, 2026 | 119.80 | 120.20 | 118.20 | 119.00 | 119.00 | -0.67% | 153,651 |
| Sep 23, 2026 | 124.10 | 124.60 | 118.10 | 119.80 | 119.80 | -3.07% | 823,132 |
| Sep 22, 2026 | 123.90 | 125.00 | 122.70 | 123.60 | 123.60 | - | 162,352 |
| Sep 21, 2026 | 124.20 | 125.10 | 122.40 | 123.60 | 123.60 | - | 183,600 |
| Sep 18, 2026 | 124.90 | 127.30 | 122.40 | 123.60 | 123.60 | -0.88% | 399,190 |
| Sep 17, 2026 | 122.20 | 124.80 | 122.20 | 124.70 | 124.70 | 2.05% | 299,010 |
| Sep 16, 2026 | 120.40 | 123.40 | 120.40 | 122.20 | 122.20 | 1.66% | 293,703 |
| Sep 15, 2026 | 122.90 | 123.00 | 120.10 | 120.20 | 120.20 | -1.88% | 441,947 |
| Sep 14, 2026 | 127.30 | 128.60 | 122.00 | 122.50 | 122.50 | -0.73% | 862,631 |
| Sep 11, 2026 | 124.60 | 125.40 | 122.90 | 123.40 | 123.40 | -1.12% | 333,732 |
| Sep 10, 2026 | 125.70 | 127.70 | 123.50 | 124.80 | 124.80 | -1.19% | 158,838 |
| Sep 9, 2026 | 127.50 | 128.20 | 125.50 | 126.30 | 126.30 | -0.32% | 216,688 |
| Sep 8, 2026 | 127.00 | 128.40 | 126.00 | 126.70 | 126.70 | -0.55% | 160,206 |
| Sep 7, 2026 | 129.00 | 129.50 | 127.00 | 127.40 | 127.40 | -1.70% | 169,230 |
| 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 |