JonDeTech Sensors historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.550	0.550	0.492	0.500	0.500	500,106
2026-07-24	0.545	0.545	0.511	0.544	0.544	53,073
2026-07-23	0.503	0.546	0.503	0.545	0.545	29,838
2026-07-22	0.547	0.547	0.500	0.538	0.538	47,287
2026-07-21	0.538	0.545	0.510	0.520	0.520	82,575
2026-07-20	0.529	0.539	0.500	0.510	0.510	138,605
2026-07-17	0.529	0.530	0.490	0.510	0.510	121,736
2026-07-16	0.540	0.560	0.502	0.526	0.526	157,098
2026-07-15	0.550	0.550	0.506	0.545	0.545	40,959
2026-07-14	0.514	0.550	0.505	0.510	0.510	89,463
2026-07-13	0.520	0.545	0.506	0.520	0.520	74,118
2026-07-10	0.575	0.580	0.510	0.550	0.550	286,165
2026-07-09	0.487	0.580	0.487	0.575	0.575	238,042
2026-07-08	0.500	0.510	0.485	0.486	0.486	178,033
2026-07-07	0.510	0.540	0.490	0.490	0.490	128,911
2026-07-06	0.520	0.549	0.510	0.544	0.544	44,310
2026-07-03	0.502	0.544	0.502	0.530	0.530	46,349
2026-07-02	0.590	0.690	0.512	0.540	0.540	279,983
2026-07-01	0.587	0.750	0.530	0.600	0.600	418,321
2026-06-30	0.490	0.595	0.490	0.570	0.570	285,965
2026-06-29	0.488	0.499	0.475	0.475	0.475	118,416
2026-06-26	0.510	0.510	0.484	0.490	0.490	106,510
2026-06-25	0.499	0.510	0.490	0.510	0.510	75,719
2026-06-24	0.490	0.539	0.490	0.500	0.500	243,636
2026-06-23	0.502	0.539	0.470	0.490	0.490	673,640
2026-06-22	0.493	0.520	0.481	0.502	0.502	273,895
2026-06-18	0.510	0.510	0.491	0.501	0.501	174,972
2026-06-17	0.530	0.530	0.497	0.510	0.510	233,729
2026-06-16	0.508	0.540	0.490	0.530	0.530	463,282
2026-06-15	0.520	0.538	0.500	0.520	0.520	85,629
2026-06-12	0.490	0.540	0.490	0.520	0.520	108,011
2026-06-11	0.560	0.570	0.510	0.521	0.521	328,152
2026-06-10	0.560	0.579	0.530	0.550	0.550	134,567
2026-06-09	0.606	0.606	0.525	0.533	0.533	444,901
2026-06-08	0.640	0.650	0.600	0.619	0.619	71,651
2026-06-05	0.630	0.650	0.620	0.639	0.639	170,594
2026-06-04	0.660	0.688	0.620	0.642	0.642	387,964
2026-06-03	0.638	0.638	0.567	0.586	0.586	501,435
2026-06-02	0.572	0.696	0.567	0.628	0.628	456,467
2026-06-01	0.611	0.611	0.559	0.585	0.585	460,456
2026-05-29	0.750	0.800	0.621	0.710	0.710	1,948,454
2026-05-28	0.990	1.140	0.920	1.050	1.050	1,157,623
2026-05-27	0.931	1.200	0.840	0.920	0.920	1,750,623
2026-05-26	0.750	1.100	0.701	1.048	1.048	4,577,240
2026-05-25	0.700	0.701	0.652	0.701	0.701	190,854
2026-05-22	0.699	0.700	0.651	0.675	0.675	93,781
2026-05-21	0.623	0.699	0.620	0.699	0.699	250,017
2026-05-20	0.650	0.650	0.620	0.645	0.645	279,362
2026-05-19	0.620	0.668	0.620	0.668	0.668	245,439
2026-05-18	0.659	0.669	0.600	0.669	0.669	278,646
2026-05-15	0.669	0.675	0.620	0.666	0.666	129,882
2026-05-13	0.680	0.680	0.644	0.669	0.669	105,458
2026-05-12	0.680	0.749	0.645	0.673	0.673	398,881
2026-05-11	0.710	0.720	0.635	0.678	0.678	1,128,095
2026-05-08	0.899	0.899	0.700	0.769	0.769	1,333,621
2026-05-07	0.500	1.326	0.495	0.899	0.899	8,386,910
2026-05-06	0.490	0.518	0.481	0.508	0.508	259,791
2026-05-05	0.481	0.520	0.470	0.478	0.478	100,444
2026-05-04	0.505	0.505	0.473	0.494	0.494	540,404
2026-04-30	0.515	0.515	0.480	0.509	0.509	26,029

← NewerPage 2 of 5 · 250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.