Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stockholm - Free Realtime Quote SEK

JM AB (publ) (JM.ST)

153.00
-3.00
(-1.92%)
As of 4:12:51 PM GMT+2. Market Open.
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
May 7, 2025156.00157.60151.90153.00153.0093,506
May 6, 2025153.60156.30151.20156.00156.00352,948
May 5, 2025155.10155.60152.10153.60153.6090,450
May 2, 2025155.00156.50154.00155.00155.00202,312
Apr 30, 2025148.00154.40147.80154.40154.40302,469
Apr 29, 2025149.70151.80147.70148.00148.00268,262
Apr 28, 2025150.00151.50149.60150.00150.00124,709
Apr 25, 2025150.60152.50146.10150.30150.30163,707
Apr 24, 2025148.80154.10147.00151.40151.40384,520
Apr 23, 2025152.00155.30150.40153.40153.40228,933
Apr 22, 2025148.00151.80146.00149.50149.50193,941
Apr 17, 2025148.70149.30147.10147.70147.7067,870
Apr 16, 2025145.50148.50143.90148.30148.30222,665
Apr 15, 2025143.50147.20141.40146.50146.50282,120
Apr 14, 2025141.50143.80139.10143.80143.80202,003
Apr 11, 2025137.30139.00134.10137.90137.90182,570
Apr 10, 2025 3.25 Dividend
Apr 10, 2025139.50140.30135.40136.50136.50288,243
Apr 9, 2025133.10134.60130.30132.20128.95356,444
Apr 8, 2025137.80138.10132.10135.80132.46262,608
Apr 7, 2025136.00142.80132.20135.20131.88390,679
Apr 4, 2025150.10157.50139.70142.30138.80619,819
Apr 3, 2025142.60150.50140.80145.30141.73360,687
Apr 2, 2025144.00145.50140.90145.50141.92241,737
Apr 1, 2025143.80146.20142.80144.90141.34486,430
Mar 31, 2025142.40145.40141.80144.00140.46182,794
Mar 28, 2025142.50144.70142.00143.80140.26372,730
Mar 27, 2025142.90144.80141.70142.60139.09185,275
Mar 26, 2025147.70148.10143.50143.50139.97167,879
Mar 25, 2025145.90149.10145.10147.50143.87135,512
Mar 24, 2025148.50148.80145.00145.00141.44223,152
Mar 21, 2025149.20149.20145.80147.50143.87177,555
Mar 20, 2025148.70150.30146.00149.20145.53144,755
Mar 19, 2025149.60150.70147.00148.70145.04139,185
Mar 18, 2025149.10150.10148.20149.60145.92363,237
Mar 17, 2025146.50148.10145.90147.90144.26122,334
Mar 14, 2025144.90148.30144.90146.40142.80101,852
Mar 13, 2025143.90147.60143.50144.60141.05151,479
Mar 12, 2025145.50148.30143.40144.90141.34207,855
Mar 11, 2025148.20150.60144.90145.30141.73272,166
Mar 10, 2025151.70153.50148.10148.60144.95231,801
Mar 7, 2025150.80152.70148.10151.70147.97175,843
Mar 6, 2025152.10152.40147.10151.20147.48306,504
Mar 5, 2025151.00153.50151.00151.60147.87164,837
Mar 4, 2025151.30153.50149.30149.30145.63401,313
Mar 3, 2025150.80156.20150.80153.10149.34571,756
Feb 28, 2025152.30153.30150.80151.30147.58451,080
Feb 27, 2025157.50159.00153.00153.60149.82378,977
Feb 26, 2025157.10159.90156.70157.00153.14213,294
Feb 25, 2025154.90158.40154.90156.10152.26151,488
Feb 24, 2025154.60156.60153.60155.80151.97225,528
Feb 21, 2025154.00156.90152.70154.10150.31364,637
Feb 20, 2025155.00156.20153.00153.90150.12240,265
Feb 19, 2025161.30162.00152.20154.70150.90521,096
Feb 18, 2025162.40163.10159.90161.70157.72215,132
Feb 17, 2025165.60166.60162.40162.40158.41291,838
Feb 14, 2025165.00166.80164.20165.90161.82167,362
Feb 13, 2025161.80165.70160.00164.60160.55226,320
Feb 12, 2025161.00162.80157.40159.80155.87502,640
Feb 11, 2025165.40165.70158.20161.10157.14614,703
Feb 10, 2025162.60165.40160.50165.40161.33249,605
Feb 7, 2025166.70167.20161.60162.30158.31205,136
Feb 6, 2025164.30167.50164.10166.10162.02527,936
Feb 5, 2025165.00167.60164.30165.10161.04209,139
Feb 4, 2025160.70166.70159.10165.20161.14437,688
Feb 3, 2025160.20161.30157.00160.40156.46534,614
Jan 31, 2025181.20181.20162.20164.80160.751,430,490
Jan 30, 2025179.80185.90179.80183.50178.99297,722
Jan 29, 2025176.30183.00176.00179.70175.28294,392
Jan 28, 2025177.90177.90172.30176.30171.97301,993
Jan 27, 2025176.80179.10173.90177.90173.53161,658
Jan 24, 2025175.60180.00173.20175.70171.38224,428
Jan 23, 2025172.40175.10171.70174.50170.21370,258
Jan 22, 2025173.30174.20171.50172.40168.16146,951
Jan 21, 2025169.10172.10168.00172.10167.87133,357
Jan 20, 2025171.70172.00168.90170.20166.02108,173
Jan 17, 2025168.70176.50167.50172.20167.97478,822
Jan 16, 2025167.50168.00163.90168.00163.87371,967
Jan 15, 2025163.80167.80162.30165.80161.72248,578
Jan 14, 2025164.10164.10157.20162.00158.02282,309
Jan 13, 2025162.10164.00161.20162.10158.11278,567
Jan 10, 2025167.90168.90162.20162.60158.60327,927
Jan 9, 2025166.70169.20165.90167.90163.77114,930
Jan 8, 2025167.00169.30162.70166.40162.31216,929
Jan 7, 2025169.40176.40166.90167.60163.48373,374
Jan 3, 2025168.70169.30166.90166.90162.8084,557
Jan 2, 2025167.50169.40165.60168.70164.55101,704
Dec 30, 2024167.00168.10165.20166.90162.80137,460
Dec 27, 2024165.10168.30164.70167.50163.3861,960
Dec 23, 2024166.40166.50164.30165.10161.0476,339
Dec 20, 2024165.50167.00163.50167.00162.89255,586
Dec 19, 2024166.90169.50165.00165.50161.43178,476
Dec 18, 2024168.10170.90167.50170.40166.21231,455
Dec 17, 2024169.10170.90166.20168.20164.06220,979
Dec 16, 2024169.90171.20167.80170.30166.11232,278
Dec 13, 2024173.70176.60171.00171.00166.80167,253
Dec 12, 2024173.70174.70172.70173.60169.3388,727
Dec 11, 2024173.20174.40171.30173.30169.04118,022
Dec 10, 2024173.60174.60172.00173.40169.14160,838
Dec 9, 2024176.20176.90171.80174.00169.72195,689
Dec 6, 2024172.90176.80172.90176.20171.87123,235
Dec 5, 2024178.40178.70172.10173.20168.94190,992
Dec 4, 2024174.10178.80174.10178.70174.31163,716
Dec 3, 2024176.50177.40173.10174.30170.02159,418
Dec 2, 2024175.10177.40173.30176.10171.77635,671
Nov 29, 2024174.30175.50173.20175.30170.99189,976
Nov 28, 2024176.60177.60173.80174.90170.60131,225
Nov 27, 2024171.80177.30171.80176.60172.26661,691
Nov 26, 2024177.40177.40171.00171.50167.28271,810
Nov 25, 2024180.30183.80177.80178.60174.21229,803
Nov 22, 2024176.00181.00176.00178.40174.01307,755
Nov 21, 2024176.00176.80172.70175.60171.28148,620
Nov 20, 2024179.40180.10175.10175.90171.58118,575
Nov 19, 2024179.00181.50175.20178.70174.31127,287
Nov 18, 2024181.00182.00178.10178.10173.72119,529
Nov 15, 2024183.20184.80181.50182.00177.5379,655
Nov 14, 2024184.60188.80182.30184.00179.48109,199
Nov 13, 2024186.80187.60181.80184.00179.48176,517
Nov 12, 2024191.40191.50186.20186.80182.21150,937
Nov 11, 2024193.40195.40192.60192.70187.96135,686
Nov 8, 2024185.60192.20184.70191.00186.30159,825
Nov 7, 2024181.10188.70181.10185.70181.13200,559
Nov 6, 2024184.00187.60179.00180.80176.36203,785
Nov 5, 2024185.20186.80182.50184.00179.48116,424
Nov 4, 2024185.20186.60181.50184.80180.26161,881
Nov 1, 2024178.70185.00178.70182.90178.40112,205
Oct 31, 2024179.10183.60178.00179.30174.89223,050
Oct 30, 2024179.80182.80178.90179.70175.28226,347
Oct 29, 2024183.50185.00180.10180.40175.97107,655
Oct 28, 2024175.80183.40175.80183.00178.50206,020
Oct 25, 2024174.40180.50174.40175.80171.48224,062
Oct 24, 2024175.40178.30173.30175.60171.28453,234
Oct 23, 2024174.20180.90172.60176.10171.77872,531
Oct 22, 2024184.00197.60180.90189.70185.04659,650
Oct 21, 2024194.00197.30192.90193.10188.35116,356
Oct 18, 2024195.30197.50194.40194.60189.8283,818
Oct 17, 2024194.00197.20194.00195.30190.5096,969
Oct 16, 2024194.30196.40192.20194.40189.6286,756
Oct 15, 2024196.10196.70193.50195.30190.50105,598
Oct 14, 2024195.90196.90193.10195.40190.6092,443
Oct 11, 2024195.20196.90193.00195.90191.08130,051
Oct 10, 2024203.40203.40192.10194.90190.11303,846
Oct 9, 2024205.20205.60202.40203.40198.4085,785
Oct 8, 2024204.40205.20202.20205.00199.96107,708
Oct 7, 2024210.80211.00202.80205.60200.55212,574
Oct 4, 2024208.80211.80207.20210.80205.62422,162
Oct 3, 2024206.60209.40204.40208.80203.6797,508
Oct 2, 2024203.20206.80201.60206.60201.52104,043
Oct 1, 2024203.00208.60201.80202.00197.03306,238
Sep 30, 2024202.20203.00199.10203.00198.01123,532
Sep 27, 2024201.60203.80200.80202.80197.8198,400
Sep 26, 2024197.90203.40197.40201.60196.64184,642
Sep 25, 2024197.00200.40192.20196.10191.28578,568
Sep 24, 2024196.40197.40194.10197.00192.1689,009
Sep 23, 2024195.10197.40192.60195.80190.99106,195
Sep 20, 2024198.40199.00194.50195.40190.60163,781
Sep 19, 2024197.00202.40196.60198.40193.52217,640
Sep 18, 2024194.30195.80193.40195.00190.2197,157
Sep 17, 2024192.20196.20192.00195.60190.79189,057
Sep 16, 2024191.00192.00189.70192.00187.2889,756
Sep 13, 2024188.40191.40187.80191.30186.60104,446
Sep 12, 2024186.20188.00185.60188.00183.3884,092
Sep 11, 2024185.40188.00183.00185.00180.45161,182
Sep 10, 2024186.00189.20185.20185.20180.65231,942
Sep 9, 2024185.60187.10184.80186.40181.8290,563
Sep 6, 2024189.50189.50185.60185.60181.04215,456
Sep 5, 2024189.70192.60188.20190.60185.9183,088
Sep 4, 2024188.10191.80186.50189.70185.04105,916
Sep 3, 2024194.90194.90189.20190.00185.33190,071
Sep 2, 2024200.60200.60194.50194.90190.11243,760
Aug 30, 2024199.90203.00199.40201.00196.06239,565
Aug 29, 2024205.00206.00198.00198.00193.13401,318
Aug 28, 2024203.00204.80201.60204.20199.18316,765
Aug 27, 2024208.60209.80201.80202.80197.81128,064
Aug 26, 2024206.20208.80205.60208.60203.4744,223
Aug 23, 2024198.60207.20198.50206.20201.13140,326
Aug 22, 2024198.50199.00197.00198.70193.82105,023
Aug 21, 2024203.00204.20197.10198.60193.72172,622
Aug 20, 2024209.60209.80200.60202.60197.62343,884
Aug 19, 2024203.60210.40203.60210.40205.23112,764
Aug 16, 2024203.60206.00202.80203.20198.2073,289
Aug 15, 2024204.20205.60201.60203.60198.5975,220
Aug 14, 2024202.80204.20200.80204.20199.1883,298
Aug 13, 2024201.40204.20198.30200.80195.8682,287
Aug 12, 2024204.80205.60200.80200.80195.8662,865
Aug 9, 2024202.60206.80201.40202.80197.8179,818
Aug 8, 2024200.20202.40199.00201.60196.6442,956
Aug 7, 2024200.60204.40199.70202.20197.23102,856
Aug 6, 2024200.20203.00193.10198.00193.13133,733
Aug 5, 2024195.00199.90188.10198.60193.72199,603
Aug 2, 2024201.60203.60197.50203.00198.01114,154
Aug 1, 2024207.00209.40203.20204.40199.3882,822
Jul 31, 2024213.40213.40207.40208.20203.0888,839
Jul 30, 2024212.00213.20211.20211.40206.2042,769
Jul 29, 2024211.00214.60210.80211.20206.01130,523
Jul 26, 2024208.20211.00206.20210.40205.2357,226
Jul 25, 2024206.40208.40203.00207.40202.30102,529
Jul 24, 2024211.00211.00208.00208.80203.6748,410
Jul 23, 2024214.60214.60210.00211.80206.5988,639
Jul 22, 2024212.80215.00212.40213.60208.3566,752
Jul 19, 2024216.80216.80212.00212.00206.79147,359
Jul 18, 2024218.80218.80215.20217.00211.6783,218
Jul 17, 2024217.00219.60215.80218.00212.6488,581
Jul 16, 2024220.80220.80216.00217.00211.67160,253
Jul 15, 2024217.00224.00216.40221.40215.96240,544
Jul 12, 2024207.20218.40207.20218.40213.03317,272
Jul 11, 2024211.00215.80205.20215.20209.91353,399
Jul 10, 2024207.20224.80200.00217.00211.671,156,763
Jul 9, 2024206.00207.20204.40206.20201.13426,949
Jul 8, 2024204.40206.20202.60204.80199.7775,791
Jul 5, 2024202.40206.20201.20204.60199.5799,570
Jul 4, 2024205.80206.00201.80202.40197.4272,857
Jul 3, 2024202.60205.00200.40204.80199.77109,161
Jul 2, 2024201.00206.60200.60202.00197.03198,639
Jul 1, 2024200.60203.80199.60200.60195.67144,895
Jun 28, 2024196.10199.00196.00198.10193.23153,155
Jun 27, 2024193.90196.80193.20195.40190.6092,593
Jun 26, 2024195.70197.80191.50194.00189.23124,526
Jun 25, 2024196.00197.40193.90194.40189.62181,593
Jun 24, 2024192.20199.00191.40197.90193.03117,346
Jun 20, 2024190.20194.80190.20194.00189.23255,788
Jun 19, 2024191.00192.30189.60189.80185.13270,163
Jun 18, 2024194.10195.50188.40192.40187.67286,881
Jun 17, 2024194.50198.70193.10193.90189.13107,919
Jun 14, 2024198.00198.00192.70194.60189.82153,396
Jun 13, 2024204.80205.40196.70197.80192.94306,451
Jun 12, 2024198.90206.20198.00204.80199.77293,718
Jun 11, 2024201.40204.80198.50199.00194.11357,750
Jun 10, 2024203.40203.40198.90200.40195.47335,316
Jun 7, 2024206.80209.40201.00205.00199.96171,341
Jun 5, 2024208.00210.40205.80206.80201.72650,431
Jun 4, 2024200.20206.00200.00204.20199.18370,078
Jun 3, 2024204.80205.60197.20201.20196.25215,108
May 31, 2024200.00203.40197.20202.60197.62282,794
May 30, 2024196.00200.20194.30199.30194.40102,739
May 29, 2024201.40202.60196.40196.40191.57170,114
May 28, 2024202.20206.40201.20202.60197.62156,544
May 27, 2024200.00203.60199.10201.60196.6490,418
May 24, 2024199.00200.80196.20199.50194.60188,299
May 23, 2024205.00207.40198.00199.10194.21230,516
May 22, 2024202.80206.00201.60205.20200.1697,832
May 21, 2024209.20210.00202.20202.80197.81173,511
May 20, 2024208.00209.80206.40209.20204.06119,893
May 17, 2024210.40211.40207.40208.00202.89105,827
May 16, 2024213.20215.00209.80211.40206.20172,574
May 15, 2024210.00215.60210.00213.20207.96548,793
May 14, 2024204.40207.60201.40207.60202.50209,278
May 13, 2024200.80205.80200.80204.40199.38167,047
May 10, 2024200.80205.00200.20200.80195.86150,967
May 8, 2024200.20207.40197.60199.30194.40249,899
May 7, 2024198.00201.80195.70199.70194.79195,322