Stockholm - Delayed Quote SEK

JM AB (publ) (JM.ST)

Compare
162.10
-0.50
(-0.31%)
At close: 5:29:55 PM GMT+1
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Jan 13, 2025 162.10 164.00 161.20 162.10 162.10 226,470
Jan 10, 2025 167.90 168.90 162.20 162.60 162.60 327,927
Jan 9, 2025 166.70 169.20 165.90 167.90 167.90 114,930
Jan 8, 2025 167.00 169.30 162.70 166.40 166.40 216,929
Jan 7, 2025 169.40 176.40 166.90 167.60 167.60 373,374
Jan 3, 2025 168.70 169.30 166.90 166.90 166.90 84,557
Jan 2, 2025 167.50 169.40 165.60 168.70 168.70 101,704
Dec 30, 2024 167.00 168.10 165.20 166.90 166.90 137,460
Dec 27, 2024 165.10 168.30 164.70 167.50 167.50 61,960
Dec 23, 2024 166.40 166.50 164.30 165.10 165.10 76,339
Dec 20, 2024 165.50 167.00 163.50 167.00 167.00 255,586
Dec 19, 2024 166.90 169.50 165.00 165.50 165.50 178,476
Dec 18, 2024 168.10 170.90 167.50 170.40 170.40 231,455
Dec 17, 2024 169.10 170.90 166.20 168.20 168.20 220,979
Dec 16, 2024 169.90 171.20 167.80 170.30 170.30 232,278
Dec 13, 2024 173.70 176.60 171.00 171.00 171.00 167,253
Dec 12, 2024 173.70 174.70 172.70 173.60 173.60 88,727
Dec 11, 2024 173.20 174.40 171.30 173.30 173.30 118,022
Dec 10, 2024 173.60 174.60 172.00 173.40 173.40 160,838
Dec 9, 2024 176.20 176.90 171.80 174.00 174.00 195,689
Dec 6, 2024 172.90 176.80 172.90 176.20 176.20 123,235
Dec 5, 2024 178.40 178.70 172.10 173.20 173.20 190,992
Dec 4, 2024 174.10 178.80 174.10 178.70 178.70 163,716
Dec 3, 2024 176.50 177.40 173.10 174.30 174.30 159,418
Dec 2, 2024 175.10 177.40 173.30 176.10 176.10 635,671
Nov 29, 2024 174.30 175.50 173.20 175.30 175.30 189,976
Nov 28, 2024 176.60 177.60 173.80 174.90 174.90 131,225
Nov 27, 2024 171.80 177.30 171.80 176.60 176.60 661,691
Nov 26, 2024 177.40 177.40 171.00 171.50 171.50 271,810
Nov 25, 2024 180.30 183.80 177.80 178.60 178.60 229,803
Nov 22, 2024 176.00 181.00 176.00 178.40 178.40 307,755
Nov 21, 2024 176.00 176.80 172.70 175.60 175.60 148,620
Nov 20, 2024 179.40 180.10 175.10 175.90 175.90 118,575
Nov 19, 2024 179.00 181.50 175.20 178.70 178.70 127,287
Nov 18, 2024 181.00 182.00 178.10 178.10 178.10 119,529
Nov 15, 2024 183.20 184.80 181.50 182.00 182.00 79,655
Nov 14, 2024 184.60 188.80 182.30 184.00 184.00 109,199
Nov 13, 2024 186.80 187.60 181.80 184.00 184.00 176,517
Nov 12, 2024 191.40 191.50 186.20 186.80 186.80 150,937
Nov 11, 2024 193.40 195.40 192.60 192.70 192.70 135,686
Nov 8, 2024 185.60 192.20 184.70 191.00 191.00 159,825
Nov 7, 2024 181.10 188.70 181.10 185.70 185.70 200,559
Nov 6, 2024 184.00 187.60 179.00 180.80 180.80 203,785
Nov 5, 2024 185.20 186.80 182.50 184.00 184.00 116,424
Nov 4, 2024 185.20 186.60 181.50 184.80 184.80 161,881
Nov 1, 2024 178.70 185.00 178.70 182.90 182.90 112,205
Oct 31, 2024 179.10 183.60 178.00 179.30 179.30 223,050
Oct 30, 2024 179.80 182.80 178.90 179.70 179.70 226,347
Oct 29, 2024 183.50 185.00 180.10 180.40 180.40 107,655
Oct 28, 2024 175.80 183.40 175.80 183.00 183.00 206,020
Oct 25, 2024 174.40 180.50 174.40 175.80 175.80 224,062
Oct 24, 2024 175.40 178.30 173.30 175.60 175.60 453,234
Oct 23, 2024 174.20 180.90 172.60 176.10 176.10 872,531
Oct 22, 2024 184.00 197.60 180.90 189.70 189.70 659,650
Oct 21, 2024 194.00 197.30 192.90 193.10 193.10 116,356
Oct 18, 2024 195.30 197.50 194.40 194.60 194.60 83,818
Oct 17, 2024 194.00 197.20 194.00 195.30 195.30 96,969
Oct 16, 2024 194.30 196.40 192.20 194.40 194.40 86,756
Oct 15, 2024 196.10 196.70 193.50 195.30 195.30 105,598
Oct 14, 2024 195.90 196.90 193.10 195.40 195.40 92,443
Oct 11, 2024 195.20 196.90 193.00 195.90 195.90 130,051
Oct 10, 2024 203.40 203.40 192.10 194.90 194.90 303,846
Oct 9, 2024 205.20 205.60 202.40 203.40 203.40 85,785
Oct 8, 2024 204.40 205.20 202.20 205.00 205.00 107,708
Oct 7, 2024 210.80 211.00 202.80 205.60 205.60 212,574
Oct 4, 2024 208.80 211.80 207.20 210.80 210.80 422,162
Oct 3, 2024 206.60 209.40 204.40 208.80 208.80 97,508
Oct 2, 2024 203.20 206.80 201.60 206.60 206.60 104,043
Oct 1, 2024 203.00 208.60 201.80 202.00 202.00 306,238
Sep 30, 2024 202.20 203.00 199.10 203.00 203.00 123,532
Sep 27, 2024 201.60 203.80 200.80 202.80 202.80 98,400
Sep 26, 2024 197.90 203.40 197.40 201.60 201.60 184,642
Sep 25, 2024 197.00 200.40 192.20 196.10 196.10 578,568
Sep 24, 2024 196.40 197.40 194.10 197.00 197.00 89,009
Sep 23, 2024 195.10 197.40 192.60 195.80 195.80 106,195
Sep 20, 2024 198.40 199.00 194.50 195.40 195.40 163,781
Sep 19, 2024 197.00 202.40 196.60 198.40 198.40 217,640
Sep 18, 2024 194.30 195.80 193.40 195.00 195.00 97,157
Sep 17, 2024 192.20 196.20 192.00 195.60 195.60 189,057
Sep 16, 2024 191.00 192.00 189.70 192.00 192.00 89,756
Sep 13, 2024 188.40 191.40 187.80 191.30 191.30 104,446
Sep 12, 2024 186.20 188.00 185.60 188.00 188.00 84,092
Sep 11, 2024 185.40 188.00 183.00 185.00 185.00 161,182
Sep 10, 2024 186.00 189.20 185.20 185.20 185.20 231,942
Sep 9, 2024 185.60 187.10 184.80 186.40 186.40 90,563
Sep 6, 2024 189.50 189.50 185.60 185.60 185.60 215,456
Sep 5, 2024 189.70 192.60 188.20 190.60 190.60 83,088
Sep 4, 2024 188.10 191.80 186.50 189.70 189.70 105,916
Sep 3, 2024 194.90 194.90 189.20 190.00 190.00 190,071
Sep 2, 2024 200.60 200.60 194.50 194.90 194.90 243,760
Aug 30, 2024 199.90 203.00 199.40 201.00 201.00 239,565
Aug 29, 2024 205.00 206.00 198.00 198.00 198.00 401,318
Aug 28, 2024 203.00 204.80 201.60 204.20 204.20 316,765
Aug 27, 2024 208.60 209.80 201.80 202.80 202.80 128,064
Aug 26, 2024 206.20 208.80 205.60 208.60 208.60 44,223
Aug 23, 2024 198.60 207.20 198.50 206.20 206.20 140,326
Aug 22, 2024 198.50 199.00 197.00 198.70 198.70 105,023
Aug 21, 2024 203.00 204.20 197.10 198.60 198.60 172,622
Aug 20, 2024 209.60 209.80 200.60 202.60 202.60 343,884
Aug 19, 2024 203.60 210.40 203.60 210.40 210.40 112,764
Aug 16, 2024 203.60 206.00 202.80 203.20 203.20 73,289
Aug 15, 2024 204.20 205.60 201.60 203.60 203.60 75,220
Aug 14, 2024 202.80 204.20 200.80 204.20 204.20 83,298
Aug 13, 2024 201.40 204.20 198.30 200.80 200.80 82,287
Aug 12, 2024 204.80 205.60 200.80 200.80 200.80 62,865
Aug 9, 2024 202.60 206.80 201.40 202.80 202.80 79,818
Aug 8, 2024 200.20 202.40 199.00 201.60 201.60 42,956
Aug 7, 2024 200.60 204.40 199.70 202.20 202.20 102,856
Aug 6, 2024 200.20 203.00 193.10 198.00 198.00 133,733
Aug 5, 2024 195.00 199.90 188.10 198.60 198.60 199,603
Aug 2, 2024 201.60 203.60 197.50 203.00 203.00 114,154
Aug 1, 2024 207.00 209.40 203.20 204.40 204.40 82,822
Jul 31, 2024 213.40 213.40 207.40 208.20 208.20 88,839
Jul 30, 2024 212.00 213.20 211.20 211.40 211.40 42,769
Jul 29, 2024 211.00 214.60 210.80 211.20 211.20 130,523
Jul 26, 2024 208.20 211.00 206.20 210.40 210.40 57,226
Jul 25, 2024 206.40 208.40 203.00 207.40 207.40 102,529
Jul 24, 2024 211.00 211.00 208.00 208.80 208.80 48,410
Jul 23, 2024 214.60 214.60 210.00 211.80 211.80 88,639
Jul 22, 2024 212.80 215.00 212.40 213.60 213.60 66,752
Jul 19, 2024 216.80 216.80 212.00 212.00 212.00 147,359
Jul 18, 2024 218.80 218.80 215.20 217.00 217.00 83,218
Jul 17, 2024 217.00 219.60 215.80 218.00 218.00 88,581
Jul 16, 2024 220.80 220.80 216.00 217.00 217.00 160,253
Jul 15, 2024 217.00 224.00 216.40 221.40 221.40 240,544
Jul 12, 2024 207.20 218.40 207.20 218.40 218.40 317,272
Jul 11, 2024 211.00 215.80 205.20 215.20 215.20 353,399
Jul 10, 2024 207.20 224.80 200.00 217.00 217.00 1,156,763
Jul 9, 2024 206.00 207.20 204.40 206.20 206.20 426,949
Jul 8, 2024 204.40 206.20 202.60 204.80 204.80 75,791
Jul 5, 2024 202.40 206.20 201.20 204.60 204.60 99,570
Jul 4, 2024 205.80 206.00 201.80 202.40 202.40 72,857
Jul 3, 2024 202.60 205.00 200.40 204.80 204.80 109,161
Jul 2, 2024 201.00 206.60 200.60 202.00 202.00 198,639
Jul 1, 2024 200.60 203.80 199.60 200.60 200.60 144,895
Jun 28, 2024 196.10 199.00 196.00 198.10 198.10 153,155
Jun 27, 2024 193.90 196.80 193.20 195.40 195.40 92,593
Jun 26, 2024 195.70 197.80 191.50 194.00 194.00 124,526
Jun 25, 2024 196.00 197.40 193.90 194.40 194.40 181,593
Jun 24, 2024 192.20 199.00 191.40 197.90 197.90 117,346
Jun 20, 2024 190.20 194.80 190.20 194.00 194.00 255,788
Jun 19, 2024 191.00 192.30 189.60 189.80 189.80 270,163
Jun 18, 2024 194.10 195.50 188.40 192.40 192.40 286,881
Jun 17, 2024 194.50 198.70 193.10 193.90 193.90 107,919
Jun 14, 2024 198.00 198.00 192.70 194.60 194.60 153,396
Jun 13, 2024 204.80 205.40 196.70 197.80 197.80 306,451
Jun 12, 2024 198.90 206.20 198.00 204.80 204.80 293,718
Jun 11, 2024 201.40 204.80 198.50 199.00 199.00 357,750
Jun 10, 2024 203.40 203.40 198.90 200.40 200.40 335,316
Jun 7, 2024 206.80 209.40 201.00 205.00 205.00 171,341
Jun 5, 2024 208.00 210.40 205.80 206.80 206.80 650,431
Jun 4, 2024 200.20 206.00 200.00 204.20 204.20 370,078
Jun 3, 2024 204.80 205.60 197.20 201.20 201.20 215,108
May 31, 2024 200.00 203.40 197.20 202.60 202.60 282,794
May 30, 2024 196.00 200.20 194.30 199.30 199.30 102,739
May 29, 2024 201.40 202.60 196.40 196.40 196.40 170,114
May 28, 2024 202.20 206.40 201.20 202.60 202.60 156,544
May 27, 2024 200.00 203.60 199.10 201.60 201.60 90,418
May 24, 2024 199.00 200.80 196.20 199.50 199.50 188,299
May 23, 2024 205.00 207.40 198.00 199.10 199.10 230,516
May 22, 2024 202.80 206.00 201.60 205.20 205.20 97,832
May 21, 2024 209.20 210.00 202.20 202.80 202.80 173,511
May 20, 2024 208.00 209.80 206.40 209.20 209.20 119,893
May 17, 2024 210.40 211.40 207.40 208.00 208.00 105,827
May 16, 2024 213.20 215.00 209.80 211.40 211.40 172,574
May 15, 2024 210.00 215.60 210.00 213.20 213.20 548,793
May 14, 2024 204.40 207.60 201.40 207.60 207.60 209,278
May 13, 2024 200.80 205.80 200.80 204.40 204.40 167,047
May 10, 2024 200.80 205.00 200.20 200.80 200.80 150,967
May 8, 2024 200.20 207.40 197.60 199.30 199.30 249,899
May 7, 2024 198.00 201.80 195.70 199.70 199.70 195,322
May 6, 2024 193.20 197.00 192.20 195.70 195.70 108,754
May 3, 2024 187.00 195.20 185.20 193.20 193.20 124,090
May 2, 2024 188.80 191.40 185.20 185.70 185.70 200,665
Apr 30, 2024 189.00 189.90 184.70 189.40 189.40 107,802
Apr 29, 2024 183.10 189.70 181.30 189.00 189.00 257,011
Apr 26, 2024 180.40 184.60 180.00 181.90 181.90 263,502
Apr 25, 2024 185.20 185.50 176.70 179.40 179.40 681,213
Apr 24, 2024 186.20 186.30 178.20 185.00 185.00 865,238
Apr 23, 2024 187.50 201.00 185.10 189.80 189.80 867,575
Apr 22, 2024 191.00 196.40 190.60 196.30 196.30 204,878
Apr 19, 2024 3.00 Dividend
Apr 19, 2024 188.90 192.40 187.40 190.60 190.60 211,829
Apr 18, 2024 192.60 196.00 190.40 195.70 192.70 153,871
Apr 17, 2024 192.10 193.20 190.00 191.50 188.56 177,991
Apr 16, 2024 191.00 193.60 189.70 193.00 190.04 217,174
Apr 15, 2024 195.20 199.70 192.70 193.30 190.34 235,941
Apr 12, 2024 197.00 204.00 192.40 195.20 192.21 620,285
Apr 11, 2024 196.00 196.50 189.60 192.40 189.45 323,358
Apr 10, 2024 202.80 203.80 193.70 195.70 192.70 349,167
Apr 9, 2024 209.40 212.60 199.00 200.60 197.52 349,628
Apr 8, 2024 206.20 210.40 205.00 209.40 206.19 137,738
Apr 5, 2024 209.40 210.60 206.00 206.20 203.04 213,060
Apr 4, 2024 210.80 212.20 207.80 211.80 208.55 314,814
Apr 3, 2024 214.80 217.20 208.40 210.80 207.57 404,633
Apr 2, 2024 219.20 221.00 211.20 213.40 210.13 322,986
Mar 28, 2024 218.00 222.60 215.80 219.00 215.64 233,989
Mar 27, 2024 210.00 220.00 209.20 218.00 214.66 374,928
Mar 26, 2024 215.00 215.80 208.60 210.00 206.78 512,159
Mar 25, 2024 201.00 206.20 200.80 204.80 201.66 312,729
Mar 22, 2024 201.40 202.60 198.00 202.00 198.90 244,998
Mar 21, 2024 200.00 202.00 197.00 201.80 198.71 283,317
Mar 20, 2024 197.80 198.00 193.50 195.50 192.50 253,570
Mar 19, 2024 193.10 197.90 192.00 197.50 194.47 359,506
Mar 18, 2024 192.60 196.30 190.80 193.10 190.14 319,404
Mar 15, 2024 186.20 189.40 183.80 188.00 185.12 257,590
Mar 14, 2024 183.80 193.80 183.80 186.20 183.35 549,553
Mar 13, 2024 175.00 182.10 173.90 182.10 179.31 335,436
Mar 12, 2024 172.10 176.40 171.00 175.50 172.81 274,049
Mar 11, 2024 172.90 175.80 171.20 171.60 168.97 317,134
Mar 8, 2024 170.00 175.30 169.90 174.00 171.33 403,197
Mar 7, 2024 164.90 170.80 161.20 170.00 167.39 289,767
Mar 6, 2024 163.10 166.20 163.10 165.40 162.86 130,095
Mar 5, 2024 164.60 166.40 163.00 163.10 160.60 134,506
Mar 4, 2024 168.00 168.10 163.30 164.70 162.18 275,403
Mar 1, 2024 161.40 168.90 161.20 168.10 165.52 273,399
Feb 29, 2024 160.00 162.50 157.90 161.10 158.63 597,262
Feb 28, 2024 160.30 161.00 156.60 160.00 157.55 308,673
Feb 27, 2024 162.10 164.50 160.50 163.00 160.50 358,236
Feb 26, 2024 164.50 164.50 159.70 163.00 160.50 133,667
Feb 23, 2024 165.30 166.90 161.90 164.60 162.08 139,813
Feb 22, 2024 165.50 167.20 162.30 165.30 162.77 203,423
Feb 21, 2024 169.20 169.60 162.60 163.00 160.50 278,272
Feb 20, 2024 170.90 170.90 167.20 169.60 167.00 135,932
Feb 19, 2024 170.00 174.00 169.20 172.60 169.95 100,895
Feb 16, 2024 173.70 175.10 171.20 172.20 169.56 170,998
Feb 15, 2024 171.40 173.90 171.10 173.70 171.04 341,832
Feb 14, 2024 163.50 169.20 162.50 169.00 166.41 153,132
Feb 13, 2024 168.30 170.50 163.00 164.00 161.49 220,665
Feb 12, 2024 167.80 170.90 166.50 168.40 165.82 160,667
Feb 9, 2024 166.00 169.70 165.90 167.30 164.74 347,914
Feb 8, 2024 160.90 166.00 158.80 165.30 162.77 275,145
Feb 7, 2024 165.10 166.60 160.40 160.90 158.43 398,198
Feb 6, 2024 167.00 168.60 164.40 165.10 162.57 206,940
Feb 5, 2024 172.60 174.80 166.30 166.80 164.24 431,948
Feb 2, 2024 169.00 170.60 163.80 165.40 162.86 222,363
Feb 1, 2024 169.40 174.60 164.80 166.90 164.34 443,606
Jan 31, 2024 169.50 175.50 164.90 170.60 167.98 1,052,522
Jan 30, 2024 161.00 174.50 157.90 168.80 166.21 1,374,322
Jan 29, 2024 165.70 166.80 162.30 164.50 161.98 284,322
Jan 26, 2024 163.70 168.40 159.40 166.30 163.75 313,287
Jan 25, 2024 157.00 165.50 157.00 163.70 161.19 644,916
Jan 24, 2024 157.70 160.30 156.00 157.10 154.69 235,711
Jan 23, 2024 152.60 157.40 151.80 155.90 153.51 460,412
Jan 22, 2024 151.20 156.80 149.60 152.50 150.16 287,750
Jan 19, 2024 161.40 161.80 146.20 150.30 148.00 1,242,138
Jan 18, 2024 161.60 163.30 158.20 162.70 160.21 229,456
Jan 17, 2024 160.00 164.90 149.40 161.70 159.22 1,057,203
Jan 16, 2024 163.00 165.80 160.20 163.40 160.90 181,991
Jan 15, 2024 169.00 169.10 162.90 164.60 162.08 245,729