JM AB JM
OMXSTO · Sweden · Finance
SEK 117.20-1.00 (-0.85%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 117.20 | -0.85% | SEK 117.90 | SEK 119.50 | SEK 115.50 | 288.66K |
| 2026-09-30 | SEK 118.20 | -1.09% | SEK 119.90 | SEK 120.90 | SEK 117.90 | 333.88K |
| 2026-09-29 | SEK 119.50 | +0.17% | SEK 119.80 | SEK 121.20 | SEK 118.80 | 120.27K |
| 2026-09-28 | SEK 119.30 | +0.93% | SEK 118.60 | SEK 120.90 | SEK 118.50 | 220.39K |
| 2026-09-25 | SEK 118.20 | -0.67% | SEK 119.70 | SEK 120.50 | SEK 118.20 | 176.70K |
| 2026-09-24 | SEK 119.00 | -0.67% | SEK 119.80 | SEK 120.20 | SEK 118.20 | 153.65K |
| 2026-09-23 | SEK 119.80 | -3.07% | SEK 124.10 | SEK 124.60 | SEK 118.10 | 823.13K |
| 2026-09-22 | SEK 123.60 | 0.00% | SEK 123.90 | SEK 125.00 | SEK 122.70 | 158.35K |
| 2026-09-21 | SEK 123.60 | 0.00% | SEK 124.20 | SEK 125.10 | SEK 122.40 | 183.60K |
| 2026-09-18 | SEK 123.60 | -0.88% | SEK 124.90 | SEK 127.30 | SEK 122.40 | 398.70K |
| 2026-09-17 | SEK 124.70 | +2.05% | SEK 122.20 | SEK 124.80 | SEK 122.20 | 353.94K |
| 2026-09-16 | SEK 122.20 | +1.66% | SEK 120.40 | SEK 123.40 | SEK 120.40 | 293.70K |
| 2026-09-15 | SEK 120.20 | -1.88% | SEK 122.90 | SEK 123.00 | SEK 120.10 | 441.95K |
| 2026-09-14 | SEK 122.50 | -0.73% | SEK 127.30 | SEK 128.60 | SEK 122.00 | 861.91K |
| 2026-09-11 | SEK 123.40 | -1.12% | SEK 124.60 | SEK 125.40 | SEK 122.90 | 333.39K |
| 2026-09-10 | SEK 124.80 | -1.19% | SEK 125.70 | SEK 127.70 | SEK 123.50 | 161.84K |
| 2026-09-09 | SEK 126.30 | -0.32% | SEK 127.50 | SEK 128.20 | SEK 125.50 | 217.03K |
| 2026-09-08 | SEK 126.70 | -0.55% | SEK 127.00 | SEK 128.40 | SEK 126.00 | 160.21K |
| 2026-09-07 | SEK 127.40 | -1.70% | SEK 129.00 | SEK 129.50 | SEK 127.00 | 169.23K |
| 2026-09-04 | SEK 129.60 | +1.97% | SEK 127.10 | SEK 129.80 | SEK 125.80 | 213.31K |
| 2026-09-03 | SEK 127.10 | -0.39% | SEK 127.40 | SEK 128.50 | SEK 127.00 | 202.91K |
| 2026-09-02 | SEK 127.60 | -1.47% | SEK 129.50 | SEK 130.90 | SEK 126.80 | 154.03K |
| 2026-09-01 | SEK 129.50 | -0.31% | SEK 129.90 | SEK 133.50 | SEK 127.70 | 194.33K |
| 2026-08-31 | SEK 129.90 | -0.61% | SEK 131.20 | SEK 131.20 | SEK 129.00 | 192.48K |
| 2026-08-28 | SEK 130.70 | +0.93% | SEK 129.60 | SEK 132.30 | SEK 129.50 | 198.40K |
| 2026-08-27 | SEK 129.50 | +1.65% | SEK 127.50 | SEK 129.90 | SEK 126.60 | 110.88K |
| 2026-08-26 | SEK 127.40 | +1.84% | SEK 125.40 | SEK 128.10 | SEK 125.40 | 109.79K |
| 2026-08-25 | SEK 125.10 | +1.30% | SEK 123.60 | SEK 125.70 | SEK 123.60 | 140.99K |
| 2026-08-24 | SEK 123.50 | -0.72% | SEK 124.40 | SEK 124.90 | SEK 122.50 | 115.95K |
| 2026-08-21 | SEK 124.40 | 0.00% | SEK 124.40 | SEK 125.50 | SEK 123.90 | 98.32K |
| 2026-08-20 | SEK 124.40 | -0.64% | SEK 124.90 | SEK 126.10 | SEK 123.80 | 73.80K |
| 2026-08-19 | SEK 125.20 | -1.03% | SEK 126.10 | SEK 126.10 | SEK 123.70 | 145.14K |
| 2026-08-18 | SEK 126.50 | 0.00% | SEK 126.50 | SEK 127.60 | SEK 126.00 | 70.63K |
| 2026-08-17 | SEK 126.50 | -2.01% | SEK 129.10 | SEK 129.40 | SEK 126.20 | 93.20K |
| 2026-08-14 | SEK 129.10 | +0.31% | SEK 129.20 | SEK 130.00 | SEK 128.00 | 70.32K |
| 2026-08-13 | SEK 128.70 | +1.02% | SEK 127.40 | SEK 129.80 | SEK 127.40 | 111.92K |
| 2026-08-12 | SEK 127.40 | +0.71% | SEK 126.80 | SEK 130.10 | SEK 126.00 | 100.10K |
| 2026-08-11 | SEK 126.50 | 0.00% | SEK 126.50 | SEK 127.50 | SEK 125.00 | 65.34K |
| 2026-08-10 | SEK 126.50 | -0.39% | SEK 127.30 | SEK 127.70 | SEK 126.00 | 68.17K |
| 2026-08-07 | SEK 127.00 | -0.39% | SEK 127.60 | SEK 128.00 | SEK 125.20 | 91.30K |
| 2026-08-06 | SEK 127.50 | -0.47% | SEK 128.00 | SEK 129.40 | SEK 127.00 | 75.92K |
| 2026-08-05 | SEK 128.10 | -0.54% | SEK 129.50 | SEK 130.60 | SEK 127.50 | 257.58K |
| 2026-08-04 | SEK 128.80 | +2.63% | SEK 126.30 | SEK 129.90 | SEK 125.80 | 161.23K |
| 2026-08-03 | SEK 125.50 | +1.95% | SEK 123.00 | SEK 126.40 | SEK 123.00 | 157.63K |
| 2026-07-31 | SEK 123.10 | -0.89% | SEK 124.70 | SEK 125.30 | SEK 123.10 | 89.53K |
| 2026-07-30 | SEK 124.20 | 0.00% | SEK 124.00 | SEK 125.40 | SEK 123.00 | 96.47K |
| 2026-07-29 | SEK 124.20 | -0.96% | SEK 125.40 | SEK 126.30 | SEK 123.50 | 107.22K |
| 2026-07-28 | SEK 125.40 | +0.32% | SEK 125.00 | SEK 126.50 | SEK 123.80 | 99.57K |
| 2026-07-27 | SEK 125.00 | +2.71% | SEK 123.00 | SEK 125.60 | SEK 122.70 | 149.18K |
| 2026-07-24 | SEK 121.70 | -0.81% | SEK 122.70 | SEK 123.60 | SEK 120.10 | 128.28K |
| 2026-07-23 | SEK 122.70 | -0.32% | SEK 122.30 | SEK 124.30 | SEK 122.30 | 94.76K |
| 2026-07-22 | SEK 123.10 | +1.07% | SEK 122.00 | SEK 123.60 | SEK 121.00 | 88.22K |
| 2026-07-21 | SEK 121.80 | -0.41% | SEK 122.10 | SEK 123.00 | SEK 121.00 | 162.47K |
| 2026-07-20 | SEK 122.30 | +0.66% | SEK 121.60 | SEK 123.80 | SEK 121.00 | 160.51K |
| 2026-07-17 | SEK 121.50 | -0.25% | SEK 121.30 | SEK 123.60 | SEK 118.90 | 299.51K |
| 2026-07-16 | SEK 121.80 | -2.56% | SEK 125.00 | SEK 125.00 | SEK 120.90 | 224.08K |
| 2026-07-15 | SEK 125.00 | +3.14% | SEK 121.00 | SEK 126.00 | SEK 119.90 | 264.62K |
| 2026-07-14 | SEK 121.20 | +3.24% | SEK 117.00 | SEK 122.10 | SEK 116.10 | 584.65K |
| 2026-07-13 | SEK 117.40 | -5.09% | SEK 122.40 | SEK 123.00 | SEK 117.40 | 880.68K |
| 2026-07-10 | SEK 123.70 | -11.96% | SEK 136.00 | SEK 137.60 | SEK 123.20 | 1.49M |
| 2026-07-09 | SEK 140.50 | -0.14% | SEK 140.40 | SEK 141.40 | SEK 138.00 | 134.72K |
| 2026-07-08 | SEK 140.70 | -3.63% | SEK 145.50 | SEK 145.50 | SEK 138.70 | 163.04K |
| 2026-07-07 | SEK 146.00 | -0.54% | SEK 147.50 | SEK 149.00 | SEK 145.40 | 262.80K |
| 2026-07-06 | SEK 146.80 | -1.81% | SEK 149.60 | SEK 150.80 | SEK 146.60 | 217.42K |
| 2026-07-03 | SEK 149.50 | +5.36% | SEK 145.10 | SEK 149.70 | SEK 144.40 | 449.31K |
| 2026-07-02 | SEK 141.90 | +4.72% | SEK 135.40 | SEK 143.40 | SEK 134.50 | 349.82K |
| 2026-07-01 | SEK 135.50 | +2.50% | SEK 132.20 | SEK 136.80 | SEK 131.60 | 327.94K |
| 2026-06-30 | SEK 132.20 | +1.38% | SEK 130.80 | SEK 133.50 | SEK 130.20 | 234.96K |
| 2026-06-29 | SEK 130.40 | -0.76% | SEK 131.00 | SEK 131.50 | SEK 128.50 | 152.81K |
| 2026-06-26 | SEK 131.40 | +0.31% | SEK 129.90 | SEK 132.30 | SEK 129.60 | 484.45K |
| 2026-06-25 | SEK 131.00 | +2.18% | SEK 128.40 | SEK 131.40 | SEK 128.00 | 376.88K |
| 2026-06-24 | SEK 128.20 | +10.23% | SEK 116.00 | SEK 128.60 | SEK 116.00 | 925.80K |
| 2026-06-23 | SEK 116.30 | +1.48% | SEK 114.80 | SEK 117.10 | SEK 113.20 | 314.58K |
| 2026-06-22 | SEK 114.60 | +0.09% | SEK 113.40 | SEK 114.80 | SEK 113.00 | 123.73K |
| 2026-06-18 | SEK 114.50 | -0.43% | SEK 114.50 | SEK 114.90 | SEK 112.60 | 191.15K |
| 2026-06-17 | SEK 115.00 | +1.32% | SEK 113.60 | SEK 115.80 | SEK 113.40 | 172.23K |
| 2026-06-16 | SEK 113.50 | -1.56% | SEK 115.30 | SEK 115.80 | SEK 113.40 | 163.81K |
| 2026-06-15 | SEK 115.30 | +0.26% | SEK 117.50 | SEK 118.00 | SEK 115.30 | 153.25K |
| 2026-06-12 | SEK 115.00 | +1.68% | SEK 115.00 | SEK 115.60 | SEK 113.00 | 122.92K |
| 2026-06-11 | SEK 113.10 | -0.35% | SEK 112.30 | SEK 113.70 | SEK 111.60 | 189.71K |
| 2026-06-10 | SEK 113.50 | +0.44% | SEK 113.30 | SEK 113.90 | SEK 111.70 | 85.63K |
| 2026-06-09 | SEK 113.00 | -0.53% | SEK 113.60 | SEK 114.40 | SEK 112.20 | 127.67K |
| 2026-06-08 | SEK 113.60 | -2.24% | SEK 114.40 | SEK 114.80 | SEK 111.30 | 514.69K |
| 2026-06-05 | SEK 116.20 | +1.40% | SEK 114.60 | SEK 117.40 | SEK 114.60 | 148.46K |
| 2026-06-04 | SEK 114.60 | +0.70% | SEK 113.90 | SEK 115.10 | SEK 113.80 | 74.68K |
| 2026-06-03 | SEK 113.80 | -0.52% | SEK 114.10 | SEK 114.70 | SEK 113.30 | 137.68K |
| 2026-06-02 | SEK 114.40 | -0.44% | SEK 115.80 | SEK 117.30 | SEK 114.00 | 319.97K |
| 2026-06-01 | SEK 114.90 | -4.25% | SEK 120.20 | SEK 120.20 | SEK 114.80 | 226.80K |
| 2026-05-29 | SEK 120.00 | +0.59% | SEK 119.90 | SEK 121.10 | SEK 119.20 | 323.23K |
| 2026-05-28 | SEK 119.30 | +0.51% | SEK 118.90 | SEK 121.20 | SEK 118.00 | 182.49K |