JM AB - Price History
Monthly price history for JM.ST (JM AB)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | SEK211.40 | SEK211.40 |
| April 2024 | SEK189.40 | SEK189.40 |
| March 2024 | SEK219 | SEK219 |
| February 2024 | SEK161.10 | SEK161.10 |
| January 2024 | SEK170.60 | SEK170.60 |
| December 2023 | SEK177.50 | SEK177.50 |
| November 2023 | SEK146.50 | SEK146.50 |
| October 2023 | SEK118.80 | SEK118.80 |
| September 2023 | SEK148.30 | SEK148.30 |
| August 2023 | SEK144.40 | SEK144.40 |
| July 2023 | SEK165.40 | SEK165.40 |
| June 2023 | SEK143.70 | SEK143.70 |
| May 2023 | SEK130.60 | SEK130.60 |
| April 2023 | SEK164.30 | SEK164.30 |
| March 2023 | SEK171.80 | SEK171.80 |
| February 2023 | SEK201.47 | SEK218.20 |
| January 2023 | SEK179.31 | SEK194.20 |
| December 2022 | SEK158.90 | SEK172.10 |
| November 2022 | SEK154.20 | SEK167 |
| October 2022 | SEK153.64 | SEK166.40 |
| September 2022 | SEK142.84 | SEK154.70 |
| August 2022 | SEK169.80 | SEK183.90 |
| July 2022 | SEK173.31 | SEK187.70 |
| June 2022 | SEK156.32 | SEK169.30 |
| May 2022 | SEK199.07 | SEK215.60 |
| April 2022 | SEK211.26 | SEK228.80 |
| March 2022 | SEK264.53 | SEK300 |
| February 2022 | SEK260.21 | SEK295.10 |
| January 2022 | SEK309.33 | SEK350.80 |
| December 2021 | SEK360.30 | SEK408.60 |
| November 2021 | SEK356.94 | SEK404.80 |
| October 2021 | SEK306.42 | SEK347.50 |
| September 2021 | SEK273.97 | SEK310.70 |
| August 2021 | SEK294.34 | SEK333.80 |
| July 2021 | SEK268.06 | SEK304 |
| June 2021 | SEK260.92 | SEK295.90 |
| May 2021 | SEK290.19 | SEK329.10 |
| April 2021 | SEK276.61 | SEK313.70 |
| March 2021 | SEK260.48 | SEK295.40 |
| February 2021 | SEK250.17 | SEK295.50 |
| January 2021 | SEK247.80 | SEK292.70 |
| December 2020 | SEK246.02 | SEK290.60 |
| November 2020 | SEK232.39 | SEK274.50 |
| October 2020 | SEK213.31 | SEK257.60 |
| September 2020 | SEK230.87 | SEK278.80 |
| August 2020 | SEK218.69 | SEK264.10 |
| July 2020 | SEK214.06 | SEK258.50 |
| June 2020 | SEK173.65 | SEK209.70 |
| May 2020 | SEK152.74 | SEK184.45 |
| April 2020 | SEK150.17 | SEK181.35 |
| March 2020 | SEK142.97 | SEK172.65 |
| February 2020 | SEK209.78 | SEK262.50 |
| January 2020 | SEK235.43 | SEK294.60 |
| December 2019 | SEK221.68 | SEK277.40 |
| November 2019 | SEK209.38 | SEK262 |
| October 2019 | SEK197.39 | SEK247 |
| September 2019 | SEK201.07 | SEK251.60 |
| August 2019 | SEK195.71 | SEK244.90 |
| July 2019 | SEK199.87 | SEK250.10 |
| June 2019 | SEK170.62 | SEK213.50 |
| May 2019 | SEK151.92 | SEK190.10 |
| April 2019 | SEK144.49 | SEK180.80 |
| March 2019 | SEK133.14 | SEK166.60 |
| February 2019 | SEK141.44 | SEK189.50 |
| January 2019 | SEK136.21 | SEK182.50 |
| December 2018 | SEK129.12 | SEK173 |
| November 2018 | SEK128.41 | SEK172.05 |
| October 2018 | SEK129.83 | SEK173.95 |
| September 2018 | SEK130.24 | SEK174.50 |
| August 2018 | SEK140.43 | SEK188.15 |
| July 2018 | SEK121.02 | SEK162.15 |
| June 2018 | SEK119.42 | SEK160 |
| May 2018 | SEK125.09 | SEK167.60 |
| April 2018 | SEK129.79 | SEK173.90 |
| March 2018 | SEK132.96 | SEK189.50 |
| February 2018 | SEK127.35 | SEK181.50 |
| January 2018 | SEK124.62 | SEK177.60 |
| December 2017 | SEK131.14 | SEK186.90 |
| November 2017 | SEK135.21 | SEK192.70 |
| October 2017 | SEK155 | SEK220.90 |
| September 2017 | SEK179.56 | SEK255.90 |
| August 2017 | SEK178.92 | SEK255 |
| July 2017 | SEK198.85 | SEK283.40 |
| June 2017 | SEK209.17 | SEK298.10 |
| May 2017 | SEK229.37 | SEK326.90 |
| April 2017 | SEK218.78 | SEK311.80 |
| March 2017 | SEK192.55 | SEK282.90 |
| February 2017 | SEK193.16 | SEK283.80 |
| January 2017 | SEK179.69 | SEK264 |
| December 2016 | SEK179.14 | SEK263.20 |
| November 2016 | SEK170.64 | SEK250.70 |
| October 2016 | SEK177.03 | SEK260.10 |
| September 2016 | SEK159.54 | SEK234.40 |
| August 2016 | SEK148.04 | SEK217.50 |
| July 2016 | SEK151.03 | SEK221.90 |
| June 2016 | SEK143.55 | SEK210.90 |
| May 2016 | SEK160.36 | SEK235.60 |
| April 2016 | SEK158.04 | SEK232.20 |
| March 2016 | SEK138.29 | SEK210.60 |
| February 2016 | SEK133.83 | SEK203.80 |
| January 2016 | SEK154.64 | SEK235.50 |
| December 2015 | SEK165.94 | SEK252.70 |
| November 2015 | SEK167.12 | SEK254.50 |
| October 2015 | SEK158.78 | SEK241.80 |
| September 2015 | SEK147.62 | SEK224.80 |
| August 2015 | SEK146.04 | SEK222.40 |
| July 2015 | SEK150.05 | SEK228.50 |
| June 2015 | SEK148.40 | SEK226 |
| May 2015 | SEK158.58 | SEK241.50 |
| April 2015 | SEK163.18 | SEK248.50 |
| March 2015 | SEK183.21 | SEK287.20 |
| February 2015 | SEK188.83 | SEK296 |
| January 2015 | SEK174.09 | SEK272.90 |
| December 2014 | SEK158.84 | SEK249 |
| November 2014 | SEK151.44 | SEK237.40 |
| October 2014 | SEK151.89 | SEK238.10 |
| September 2014 | SEK147.24 | SEK230.80 |
| August 2014 | SEK145.13 | SEK227.50 |
| July 2014 | SEK139.58 | SEK218.80 |
| June 2014 | SEK158.21 | SEK248 |
| May 2014 | SEK156.93 | SEK246 |
| April 2014 | SEK140.34 | SEK220 |
| March 2014 | SEK131.21 | SEK212.40 |
| February 2014 | SEK130.22 | SEK210.80 |
| January 2014 | SEK108.35 | SEK175.40 |
| December 2013 | SEK112.12 | SEK181.50 |
| November 2013 | SEK114.28 | SEK185 |
| October 2013 | SEK114.28 | SEK185 |
| September 2013 | SEK115.52 | SEK187 |
| August 2013 | SEK105.32 | SEK170.50 |
| July 2013 | SEK107.18 | SEK173.50 |
| June 2013 | SEK87.41 | SEK141.50 |
| May 2013 | SEK88.95 | SEK144 |
| April 2013 | SEK90.19 | SEK146 |
| March 2013 | SEK91.09 | SEK154.50 |
| February 2013 | SEK87.40 | SEK148.25 |
| January 2013 | SEK77.08 | SEK130.75 |
| December 2012 | SEK68.39 | SEK116 |
| November 2012 | SEK67.21 | SEK114 |
| October 2012 | SEK70.45 | SEK119.50 |
| September 2012 | SEK70.75 | SEK120 |
| August 2012 | SEK67.06 | SEK113.75 |
| July 2012 | SEK76.20 | SEK129.25 |
| June 2012 | SEK71.78 | SEK121.75 |
| May 2012 | SEK73.11 | SEK124 |
| April 2012 | SEK73.40 | SEK124.50 |
| March 2012 | SEK68.53 | SEK122.50 |
| February 2012 | SEK67.41 | SEK120.50 |
| January 2012 | SEK70.35 | SEK125.75 |
| December 2011 | SEK62.66 | SEK112 |
| November 2011 | SEK61.54 | SEK110 |
| October 2011 | SEK66.85 | SEK119.50 |
| September 2011 | SEK49.79 | SEK89 |
| August 2011 | SEK59.16 | SEK105.75 |
| July 2011 | SEK68.39 | SEK122.25 |
| June 2011 | SEK83.50 | SEK149.25 |
| May 2011 | SEK92.31 | SEK165 |
| April 2011 | SEK96.50 | SEK172.50 |
| March 2011 | SEK91.54 | SEK168 |
| February 2011 | SEK84.72 | SEK155.50 |
| January 2011 | SEK81.32 | SEK149.25 |
| December 2010 | SEK85.81 | SEK157.50 |
| November 2010 | SEK75.60 | SEK138.75 |
| October 2010 | SEK79 | SEK145 |
| September 2010 | SEK76.69 | SEK140.75 |
| August 2010 | SEK63.34 | SEK116.25 |
| July 2010 | SEK64.16 | SEK117.75 |
| June 2010 | SEK57.35 | SEK105.25 |
| May 2010 | SEK61.02 | SEK112 |
| April 2010 | SEK64.43 | SEK118.25 |
| March 2010 | SEK68.08 | SEK127.50 |
| February 2010 | SEK61.14 | SEK114.50 |
| January 2010 | SEK57.80 | SEK108.25 |
| December 2009 | SEK65.68 | SEK123 |
| November 2009 | SEK61.94 | SEK116 |
| October 2009 | SEK57.54 | SEK107.75 |
| September 2009 | SEK46.06 | SEK86.25 |
| August 2009 | SEK40.72 | SEK76.25 |
| July 2009 | SEK32.31 | SEK60.50 |
| June 2009 | SEK28.43 | SEK53.25 |
| May 2009 | SEK28.30 | SEK53 |
| April 2009 | SEK29.90 | SEK56 |
| March 2009 | SEK24.56 | SEK46 |
| February 2009 | SEK20.40 | SEK38.20 |
| January 2009 | SEK22.91 | SEK42.90 |
| December 2008 | SEK22.96 | SEK43 |
| November 2008 | SEK16.55 | SEK31 |
| October 2008 | SEK21.89 | SEK41 |
| September 2008 | SEK29.50 | SEK55.25 |
| August 2008 | SEK41.38 | SEK77.50 |
| July 2008 | SEK38.31 | SEK71.75 |
| June 2008 | SEK41.78 | SEK78.25 |
| May 2008 | SEK55.93 | SEK104.75 |
| April 2008 | SEK53 | SEK99.25 |
| March 2008 | SEK64.42 | SEK127.26 |
| February 2008 | SEK61.53 | SEK121.56 |
| January 2008 | SEK54.95 | SEK108.56 |
| December 2007 | SEK61.18 | SEK120.88 |
| November 2007 | SEK60.72 | SEK119.96 |
| October 2007 | SEK64.99 | SEK128.40 |
| September 2007 | SEK71.80 | SEK141.86 |
| August 2007 | SEK84.04 | SEK166.04 |
| July 2007 | SEK95.58 | SEK188.84 |
| June 2007 | SEK96.51 | SEK190.67 |
| May 2007 | SEK117.98 | SEK233.09 |
| April 2007 | SEK107.82 | SEK213.02 |
| March 2007 | SEK108.97 | SEK219.40 |
| February 2007 | SEK94.70 | SEK190.67 |
| January 2007 | SEK84.50 | SEK170.14 |
| December 2006 | SEK75.22 | SEK151.44 |
| November 2006 | SEK62.76 | SEK126.35 |
| October 2006 | SEK64.45 | SEK129.77 |
| September 2006 | SEK58.34 | SEK117.46 |
| August 2006 | SEK51.20 | SEK103.09 |
| July 2006 | SEK48.03 | SEK96.70 |
| June 2006 | SEK51.88 | SEK104.46 |
| May 2006 | SEK56.13 | SEK452.04 |
| April 2006 | SEK53.58 | SEK431.51 |
| March 2006 | SEK54.97 | SEK451.58 |
| February 2006 | SEK49.03 | SEK402.77 |
| January 2006 | SEK43.25 | SEK355.33 |
| December 2005 | SEK39.09 | SEK321.12 |
| November 2005 | SEK39.14 | SEK321.58 |
| October 2005 | SEK36.76 | SEK301.96 |
| September 2005 | SEK34.48 | SEK283.26 |
| August 2005 | SEK31.09 | SEK255.44 |
| July 2005 | SEK30.54 | SEK250.88 |
| June 2005 | SEK28.10 | SEK230.81 |
| May 2005 | SEK28.37 | SEK233.09 |
| April 2005 | SEK26.37 | SEK216.67 |
| March 2005 | SEK25.71 | SEK217.58 |
| February 2005 | SEK24.41 | SEK206.63 |
| January 2005 | SEK20.75 | SEK175.61 |
| December 2004 | SEK20.64 | SEK174.70 |
| November 2004 | SEK18.92 | SEK160.10 |
| October 2004 | SEK16.28 | SEK137.75 |
| September 2004 | SEK15.74 | SEK133.19 |
| August 2004 | SEK14.55 | SEK123.16 |
| July 2004 | SEK13.69 | SEK115.86 |
| June 2004 | SEK14.44 | SEK122.25 |
| May 2004 | SEK13.90 | SEK117.68 |
| April 2004 | SEK14.55 | SEK123.16 |
| March 2004 | SEK13.09 | SEK114.95 |
| February 2004 | SEK12.78 | SEK112.21 |
| January 2004 | SEK10.80 | SEK94.88 |
| December 2003 | SEK11.01 | SEK96.70 |
| November 2003 | SEK10.49 | SEK92.14 |
| October 2003 | SEK11.32 | SEK99.44 |
| September 2003 | SEK11.11 | SEK97.61 |
| August 2003 | SEK10.28 | SEK90.32 |
| July 2003 | SEK9.97 | SEK87.58 |
| June 2003 | SEK8.72 | SEK76.63 |
| May 2003 | SEK8.52 | SEK74.81 |
| April 2003 | SEK8.88 | SEK78 |
| March 2003 | SEK9.29 | SEK90.77 |
| February 2003 | SEK10.08 | SEK98.53 |
| January 2003 | SEK13.12 | SEK128.18 |
| December 2002 | SEK15.13 | SEK147.79 |
| November 2002 | SEK16.53 | SEK161.47 |
| October 2002 | SEK14.66 | SEK143.23 |
| September 2002 | SEK15.27 | SEK149.16 |
| August 2002 | SEK19.80 | SEK193.40 |
| July 2002 | SEK20.96 | SEK204.81 |
| June 2002 | SEK22.41 | SEK218.95 |
| May 2002 | SEK23.90 | SEK233.54 |
| April 2002 | SEK23.90 | SEK233.54 |
| March 2002 | SEK22.22 | SEK228.98 |
| February 2002 | SEK22 | SEK226.70 |
| January 2002 | SEK20.71 | SEK213.47 |
| December 2001 | SEK19.47 | SEK200.70 |
| November 2001 | SEK20.36 | SEK209.82 |
| October 2001 | SEK19.03 | SEK196.14 |
| September 2001 | SEK16.55 | SEK170.60 |
| August 2001 | SEK18.41 | SEK189.75 |
| July 2001 | SEK22.13 | SEK228.07 |
| June 2001 | SEK22.13 | SEK228.07 |
| May 2001 | SEK21.86 | SEK225.33 |
| April 2001 | SEK20.27 | SEK208.91 |
| March 2001 | SEK19.50 | SEK209.82 |
| February 2001 | SEK21.19 | SEK228.07 |
| January 2001 | SEK17.46 | SEK187.93 |
| December 2000 | SEK17.72 | SEK190.67 |
| November 2000 | SEK17.80 | SEK191.58 |
| October 2000 | SEK19.33 | SEK208 |
| September 2000 | SEK19.07 | SEK205.26 |
| August 2000 | SEK15.34 | SEK165.12 |
| July 2000 | SEK13.56 | SEK145.96 |
| June 2000 | SEK12.72 | SEK136.84 |
| May 2000 | SEK13.48 | SEK145.05 |
| April 2000 | SEK13.56 | SEK145.96 |
| March 2000 | SEK13.80 | SEK155.09 |
| February 2000 | SEK13.63 | SEK153.26 |
| January 2000 | SEK13.31 | SEK149.61 |
| December 1999 | SEK13.31 | SEK149.61 |
| November 1999 | SEK13.31 | SEK149.61 |
| October 1999 | SEK12.58 | SEK141.40 |
| September 1999 | SEK12.17 | SEK136.84 |
| August 1999 | SEK11.04 | SEK124.07 |
| July 1999 | SEK10.39 | SEK116.77 |
| June 1999 | SEK10.71 | SEK120.42 |
| May 1999 | SEK11.08 | SEK124.53 |
| April 1999 | SEK10.06 | SEK113.12 |
| March 1999 | SEK9.37 | SEK108.10 |
| February 1999 | SEK9.25 | SEK106.74 |
| January 1999 | SEK9.17 | SEK105.82 |
| December 1998 | SEK9.88 | SEK114.04 |
| November 1998 | SEK9.49 | SEK109.47 |
| October 1998 | SEK11.07 | SEK127.72 |
| September 1998 | SEK12.02 | SEK138.67 |
| August 1998 | SEK11.07 | SEK127.72 |
| July 1998 | SEK12.49 | SEK144.14 |
| June 1998 | SEK11.54 | SEK133.19 |
| May 1998 | SEK12.10 | SEK139.58 |
| April 1998 | SEK12.02 | SEK138.67 |
| March 1998 | SEK10.75 | SEK125.90 |
| February 1998 | SEK10.01 | SEK117.23 |
| January 1998 | SEK9.27 | SEK108.56 |
| December 1997 | SEK9.19 | SEK107.65 |
| November 1997 | SEK9.34 | SEK109.47 |
| October 1997 | SEK8.96 | SEK104.91 |
| September 1997 | SEK9.58 | SEK112.21 |
| August 1997 | SEK8.96 | SEK104.91 |
| July 1997 | SEK8.96 | SEK104.91 |
| June 1997 | SEK9.42 | SEK110.39 |
| May 1997 | SEK9.03 | SEK105.82 |
| April 1997 | SEK9.19 | SEK107.65 |
| March 1997 | SEK9.26 | SEK110.39 |
| February 1997 | SEK9.03 | SEK107.65 |
| January 1997 | SEK9.11 | SEK108.56 |
| December 1996 | SEK9.18 | SEK109.47 |
| November 1996 | SEK9.07 | SEK108.10 |
| October 1996 | SEK8.80 | SEK104.91 |
| September 1996 | SEK7.58 | SEK90.32 |
| August 1996 | SEK7.12 | SEK84.84 |
| July 1996 | SEK6.12 | SEK72.98 |
| June 1996 | SEK6.12 | SEK72.98 |
| May 1996 | SEK5.66 | SEK67.51 |
| April 1996 | SEK5.53 | SEK67.51 |
| March 1996 | SEK5.31 | SEK64.77 |
| February 1996 | SEK5.01 | SEK61.12 |
| January 1996 | SEK4.97 | SEK60.67 |
| December 1995 | SEK4.78 | SEK58.39 |
| November 1995 | SEK4.86 | SEK59.30 |
| October 1995 | SEK4.56 | SEK55.65 |
| September 1995 | SEK4.56 | SEK55.65 |
| August 1995 | SEK3.85 | SEK46.98 |
| July 1995 | SEK3.74 | SEK45.61 |
| June 1995 | SEK3.66 | SEK44.70 |
| May 1995 | SEK4.07 | SEK49.72 |
| April 1995 | SEK3.86 | SEK48.35 |
| March 1995 | SEK3.86 | SEK48.35 |
| February 1995 | SEK4.36 | SEK54.74 |
| January 1995 | SEK4.62 | SEK57.93 |
| December 1994 | SEK4.36 | SEK54.74 |
| November 1994 | SEK4.44 | SEK55.65 |
| October 1994 | SEK4.15 | SEK52 |
| September 1994 | SEK4 | SEK50.18 |
| August 1994 | SEK4.04 | SEK50.63 |
| July 1994 | SEK4.29 | SEK53.82 |
| June 1994 | SEK4.36 | SEK54.74 |
| May 1994 | SEK5.24 | SEK65.68 |
| April 1994 | SEK5.72 | SEK72.98 |
| March 1994 | SEK5.54 | SEK70.70 |
| February 1994 | SEK5.72 | SEK72.98 |
| January 1994 | SEK5.51 | SEK70.25 |
| December 1993 | SEK3.72 | SEK47.44 |
| November 1993 | SEK3.94 | SEK50.18 |
| October 1993 | SEK4.29 | SEK54.74 |
| September 1993 | SEK3.65 | SEK46.53 |
| August 1993 | SEK4.29 | SEK54.74 |
| July 1993 | SEK4.22 | SEK53.82 |
| June 1993 | SEK3.22 | SEK41.05 |
| May 1993 | SEK3.08 | SEK39.23 |
| April 1993 | SEK2.64 | SEK34.67 |
| March 1993 | SEK3.20 | SEK41.96 |
| February 1993 | SEK3.34 | SEK43.79 |
| January 1993 | SEK2.99 | SEK39.23 |
| December 1992 | SEK3.27 | SEK42.88 |
| November 1992 | SEK3.34 | SEK43.79 |
| October 1992 | SEK2.43 | SEK31.93 |
| September 1992 | SEK1.81 | SEK23.72 |
| August 1992 | SEK3.82 | SEK50.18 |
| July 1992 | SEK4.17 | SEK54.74 |
| June 1992 | SEK4.31 | SEK56.56 |
| May 1992 | SEK4.38 | SEK57.47 |
| April 1992 | SEK4.35 | SEK59.30 |
| March 1992 | SEK4.82 | SEK65.68 |
| February 1992 | SEK5.35 | SEK72.98 |
| January 1992 | SEK6.35 | SEK86.67 |
| December 1991 | SEK5.75 | SEK78.46 |
| November 1991 | SEK6.49 | SEK88.49 |
| October 1991 | SEK6.69 | SEK91.23 |
| September 1991 | SEK6.69 | SEK91.23 |
| August 1991 | SEK9.36 | SEK127.72 |
| July 1991 | SEK9.03 | SEK123.16 |
| October 1990 | SEK12.47 | SEK173.33 |
JM.ST
Price: SEK211.40
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 1.42%
Payout Ratio: 18.75%
Payout Ratio Range:
Dividend Per Share: 3.00 SEK
Earnings Per Share: 9.10 SEK
P/E Ratio: 5.93
Exchange: STO
Sector: Consumer Cyclical
Industry: Residential Construction
Market Capitalization: 13.4 billion
Average Dividend Frequency: 1
Years Paying Dividends: 15
DGR3: 30.00%
DGR5: 27.99%
DGR10: 19.17%