JM AB (publ) (STO:JM)
Sweden · Delayed Price · Currency is SEK 121.70
-1.00 (-0.82%)
Jul 24, 2026, 5:29 PM CET
JM AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 129.90 | 132.30 | 129.60 | 131.40 | 131.40 | 0.31% | 484,448 |
| Jun 25, 2026 | 128.40 | 131.40 | 128.00 | 131.00 | 131.00 | 2.18% | 377,747 |
| Jun 24, 2026 | 116.00 | 128.60 | 116.00 | 128.20 | 128.20 | 10.23% | 925,962 |
| Jun 23, 2026 | 114.80 | 117.10 | 113.20 | 116.30 | 116.30 | 1.48% | 314,658 |
| Jun 22, 2026 | 113.40 | 114.80 | 113.00 | 114.60 | 114.60 | 0.09% | 128,726 |
| Jun 18, 2026 | 114.50 | 114.90 | 112.60 | 114.50 | 114.50 | -0.43% | 191,153 |
| Jun 17, 2026 | 113.60 | 115.80 | 113.40 | 115.00 | 115.00 | 1.32% | 172,229 |
| Jun 16, 2026 | 115.30 | 115.80 | 113.40 | 113.50 | 113.50 | -1.56% | 163,812 |
| 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 |