What is the all time high of JM?

JM AB (publ) (JM) closed at its highest ever adjusted price, SEK 348.87, on Jan 5, 2022. Its lowest close was SEK 8.86 on May 30, 2003.

How much has JM returned over the last 10 years?

-20.4% in price terms from the close ten years before Sep 28, 2026, which is -2.3% a year compounded. Over one year the return is -9.5%; over five years -53.1%.

What was the worst drawdown in JM history?

-88.8% from the May 31, 2007 peak to the Dec 1, 2008 trough on adjusted closes; the previous peak was regained on Feb 28, 2014.

How far back does JM historical data go?

The daily series starts on May 29, 2001 and runs to Sep 28, 2026: 6,418 trading sessions across 25.3 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are JM historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get JM historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from May 29, 2001 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for JM?

Among complete calendar years, 2009 was the best at +186.0% and 2008 the worst at -65.9%, measured close to close.

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 Sep 28, 2026: 6,418 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.

Get JM data, free key Year by year table

JM adjusted close, 2001 to 2026

JMJM AB (publ)

SEK 119.40-9.5% over one year

SEK 348.87
All time high, 2022: SEK 152.42
52 week high, SEK 105.51 low: 6,418
Daily sessions since 2001

Last updated Sep 28, 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 119.40 on Sep 28, 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 152.42.
JM returned -9.5% over the year to Sep 28, 2026 and -53.1% over five years.
Over ten years JM returned -20%, -2.3% a year compounded.
JM's deepest drawdown was -88.8% from May 31, 2007 to Dec 1, 2008.
DataCedar holds 6,418 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

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

JM returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-8.6%
3 months	-9.1%
6 months	+4.9%
Year to date	-12.8%
1 year	-9.5%
3 years	-12.9%
5 years	-53.1%
10 years	-20.4%
Since May 29, 2001	+451.8%
Compound annual growth, 25.3 years	+7.0%

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 152.42 on Oct 15, 2025
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: 33.7%
Sessions closing higher, 1 year: 44%
Growth of 1 since 2001: 5.5×
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 Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	SEK 136.88	SEK 150.80	SEK 105.51	SEK 119.40	-12.8%	46M	186
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%	95.6M	253
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%	70M	249
2013	SEK 66.54	SEK 116.98	SEK 65.57	SEK 105.89	+63.9%	74.1M	250
2012	SEK 59.18	SEK 74.48	SEK 57.86	SEK 64.59	+10.9%	105.1M	250
2011	SEK 81.56	SEK 93.26	SEK 42.14	SEK 58.25	-28.1%	115.8M	253
2010	SEK 61.78	SEK 82.34	SEK 50.56	SEK 81.05	+30.7%	110.1M	253
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%	149.5M	252
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	260
2005	SEK 21.75	SEK 41.53	SEK 20.58	SEK 40.66	+89.4%	7.7B	260
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
September 2026	SEK 119.40	-8.1%
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%
November 2025	SEK 137.47	+3.0%
October 2025	SEK 133.44	-3.4%

About the JM data

Daily bars. 6,418 sessions from May 29, 2001 to Sep 28, 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 Sep 28, 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/JM/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Nasdaq Stockholm

ITECH I-Tech AB
IVACC Intervacc AB (publ)
IZAFE-B iZafe Group AB (publ)
JLT JLT Mobile Computers AB (publ)
JOMA John Mattson Fastighetsföretagen AB (publ)
K2A-B K2A Knaust & Andersson Fastigheter AB (publ)
K33 K33 AB (publ)
KABE-B KABE Group AB (publ.)

Browse Nasdaq Stockholm

Historical data guides

Common questions

JM share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market