Nasdaq Stockholm · JM · stock
JM AB (publ) (JM) stock price history
Every Nasdaq Stockholm trading session of JM AB (publ) from May 29, 2001 to Nov 13, 2026: 6,416 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
JM adjusted close, 2001 to 2026
- SEK 348.87
- All time high, 2022
- SEK 150.80
- 52 week high, SEK 105.51 low
- 6,416
- Daily sessions since 2001
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.
JM key facts
- JM AB (publ) (JM) closed at SEK 130.00 on Nov 13, 2026 on Nasdaq Stockholm.
- JM's all time high close is SEK 348.87, set on Jan 5, 2022; its all time low close is SEK 8.86 on May 30, 2003.
- JM's 52 week range is SEK 105.51 to SEK 150.80.
- JM returned -3.1% over the year to Nov 13, 2026 and -58.6% over five years.
- Over ten years JM returned -16%, -1.7% a year compounded.
- JM's deepest drawdown was -88.8% from May 31, 2007 to Dec 1, 2008.
- DataCedar holds 6,416 daily sessions of JM history from May 29, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
JM price chart, 2001 to 2026
JM returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +17.2% |
| 3 months | +1.0% |
| 6 months | +10.5% |
| Year to date | -5.1% |
| 1 year | -3.1% |
| 3 years | +0.6% |
| 5 years | -58.6% |
| 10 years | -16.1% |
| Since May 29, 2001 | +500.8% |
| Compound annual growth, 25.5 years | +7.3% |
JM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 348.87 on Jan 5, 2022
- All time low close
- SEK 8.86 on May 30, 2003
- 52 week high
- SEK 150.80 on Jul 6, 2026
- 52 week low
- SEK 105.51 on Mar 23, 2026
- Deepest drawdown
- -88.8% from May 31, 2007 to Dec 1, 2008, recovered Feb 28, 2014
- Best single session
- +21.8% on Oct 13, 2008
- Worst single session
- -18.3% on Mar 12, 2020
- Volatility, 1 year annualised
- 33.3%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2001
- 6.0×
- Best calendar year
- 2009, +186%
- Worst calendar year
- 2008, -66%
JM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on May 29, 2001; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 136.88 | SEK 150.80 | SEK 105.51 | SEK 130.00 | -5.1% | 54.8M | 215 |
| 2025 | SEK 160.66 | SEK 178.31 | SEK 124.98 | SEK 136.98 | -14.4% | 59.2M | 249 |
| 2024 | SEK 167.36 | SEK 215.62 | SEK 138.08 | SEK 160.09 | -4.5% | 60.6M | 251 |
| 2023 | SEK 153.05 | SEK 216.27 | SEK 101.34 | SEK 167.64 | +11.7% | 94.4M | 251 |
| 2022 | SEK 339.79 | SEK 350.70 | SEK 127.76 | SEK 150.08 | -55.9% | 65.2M | 253 |
| 2021 | SEK 233.16 | SEK 349.37 | SEK 227.72 | SEK 340.29 | +46.4% | 56.1M | 253 |
| 2020 | SEK 209.60 | SEK 236.47 | SEK 117.06 | SEK 232.36 | +11.0% | 103M | 252 |
| 2019 | SEK 121.25 | SEK 213.52 | SEK 118.50 | SEK 209.37 | +71.7% | 103.2M | 247 |
| 2018 | SEK 124.06 | SEK 140.89 | SEK 101.90 | SEK 121.95 | -1.5% | 181.3M | 252 |
| 2017 | SEK 169.39 | SEK 222.93 | SEK 122.07 | SEK 123.86 | -26.8% | 95.3M | 252 |
| 2016 | SEK 154.80 | SEK 169.45 | SEK 111.33 | SEK 169.20 | +8.0% | 87.5M | 253 |
| 2015 | SEK 150.93 | SEK 189.67 | SEK 125.03 | SEK 156.72 | +4.5% | 89.1M | 251 |
| 2014 | SEK 105.89 | SEK 154.18 | SEK 99.59 | SEK 150.02 | +41.7% | 69.3M | 245 |
| 2013 | SEK 66.54 | SEK 116.98 | SEK 65.57 | SEK 105.89 | +63.9% | 73.3M | 244 |
| 2012 | SEK 59.18 | SEK 74.48 | SEK 57.86 | SEK 64.59 | +10.9% | 102.8M | 245 |
| 2011 | SEK 81.56 | SEK 93.26 | SEK 42.14 | SEK 58.25 | -28.1% | 113.4M | 247 |
| 2010 | SEK 61.78 | SEK 82.34 | SEK 50.56 | SEK 81.05 | +30.7% | 107.8M | 247 |
| 2009 | SEK 22.64 | SEK 65.31 | SEK 16.84 | SEK 62.03 | +186.0% | 164.6M | 251 |
| 2008 | SEK 62.93 | SEK 73.01 | SEK 13.26 | SEK 21.69 | -65.9% | 149.2M | 251 |
| 2007 | SEK 78.95 | SEK 124.89 | SEK 51.52 | SEK 63.65 | -18.7% | 167.7M | 250 |
| 2006 | SEK 40.43 | SEK 79.42 | SEK 40.37 | SEK 78.24 | +92.4% | 3.1B | 259 |
| 2005 | SEK 21.75 | SEK 41.53 | SEK 20.58 | SEK 40.66 | +89.4% | 7.7B | 259 |
| 2004 | SEK 11.45 | SEK 21.64 | SEK 10.91 | SEK 21.47 | +87.5% | 6.5B | 262 |
| 2003 | SEK 15.74 | SEK 16.03 | SEK 8.75 | SEK 11.45 | -27.2% | 6.4B | 261 |
| 2002 | SEK 20.26 | SEK 25.94 | SEK 14.57 | SEK 15.74 | -22.3% | 3.6B | 261 |
| 2001 | SEK 21.18 | SEK 23.57 | SEK 16.76 | SEK 20.26 | n/a | 2.5B | 155 |
JM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | SEK 130.00 | +6.0% |
| October 2026 | SEK 122.60 | +3.7% |
| September 2026 | SEK 118.20 | -9.0% |
| August 2026 | SEK 129.90 | +5.5% |
| July 2026 | SEK 123.10 | -6.9% |
| June 2026 | SEK 132.20 | +10.2% |
| May 2026 | SEK 120.00 | +4.1% |
| April 2026 | SEK 115.30 | -2.0% |
| March 2026 | SEK 117.61 | -11.0% |
| February 2026 | SEK 132.16 | -1.6% |
| January 2026 | SEK 134.33 | -1.9% |
| December 2025 | SEK 136.98 | -0.4% |
About the JM data
Daily bars. 6,416 sessions from May 29, 2001 to Nov 13, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 13, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 29, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq-stockholm%3AJM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
JM share price history
