JonDeTech Sensors historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	0.490	0.500	0.471	0.500	0.500	62,867
2026-04-28	0.490	0.516	0.480	0.509	0.509	284,076
2026-04-27	0.486	0.516	0.484	0.509	0.509	81,791
2026-04-24	0.498	0.500	0.478	0.500	0.500	128,805
2026-04-23	0.499	0.499	0.483	0.486	0.486	113,381
2026-04-22	0.497	0.518	0.486	0.500	0.500	93,289
2026-04-21	0.519	0.519	0.484	0.514	0.514	64,498
2026-04-20	0.510	0.520	0.481	0.510	0.510	71,211
2026-04-17	0.490	0.520	0.480	0.500	0.500	112,456
2026-04-16	0.480	0.520	0.475	0.500	0.500	187,465
2026-04-15	0.471	0.491	0.430	0.480	0.480	277,543
2026-04-14	0.490	0.510	0.490	0.491	0.491	16,583
2026-04-13	0.500	0.500	0.380	0.490	0.490	297,432
2026-04-10	0.490	0.550	0.490	0.527	0.527	160,211
2026-04-09	0.477	0.520	0.477	0.501	0.501	132,608
2026-04-08	0.461	0.500	0.461	0.500	0.500	53,074
2026-04-07	0.489	0.489	0.450	0.470	0.470	197,986
2026-04-02	0.470	0.520	0.442	0.461	0.461	113,265
2026-04-01	0.455	0.499	0.455	0.484	0.484	74,587
2026-03-31	0.463	0.470	0.450	0.470	0.470	96,505
2026-03-30	0.475	0.550	0.443	0.490	0.490	406,374
2026-03-27	0.500	0.500	0.463	0.476	0.476	72,800
2026-03-26	0.500	0.500	0.485	0.500	0.500	65,198
2026-03-25	0.499	0.529	0.485	0.500	0.500	118,692
2026-03-24	0.460	0.500	0.460	0.485	0.485	285,800
2026-03-23	0.508	0.508	0.443	0.478	0.478	264,530
2026-03-20	0.486	0.509	0.486	0.491	0.491	108,141
2026-03-19	0.540	0.540	0.490	0.500	0.500	312,634
2026-03-18	0.490	0.660	0.490	0.526	0.526	274,198
2026-03-17	0.420	0.470	0.419	0.460	0.460	228,465
2026-03-16	0.440	0.469	0.402	0.440	0.440	446,878
2026-03-13	0.460	0.495	0.441	0.441	0.441	157,194
2026-03-12	0.475	0.490	0.460	0.460	0.460	81,300
2026-03-11	0.492	0.495	0.474	0.476	0.476	60,522
2026-03-10	0.470	0.499	0.470	0.492	0.492	57,131
2026-03-09	0.509	0.509	0.471	0.498	0.498	57,779
2026-03-06	0.490	0.509	0.472	0.509	0.509	59,153
2026-03-05	0.489	0.510	0.470	0.498	0.498	115,415
2026-03-04	0.489	0.510	0.460	0.500	0.500	219,682
2026-03-03	0.480	0.550	0.461	0.495	0.495	324,444
2026-03-02	0.520	0.540	0.500	0.500	0.500	199,362
2026-02-27	0.512	0.540	0.510	0.525	0.525	72,492
2026-02-26	0.544	0.544	0.511	0.512	0.512	207,508
2026-02-25	0.560	0.570	0.500	0.544	0.544	816,351
2026-02-24	0.531	0.620	0.531	0.570	0.570	176,087
2026-02-23	0.579	0.592	0.531	0.569	0.569	240,960
2026-02-20	0.630	0.630	0.527	0.579	0.579	421,194
2026-02-19	0.632	0.640	0.575	0.636	0.636	118,607
2026-02-18	0.601	0.700	0.591	0.634	0.634	177,812
2026-02-17	0.575	0.680	0.575	0.629	0.629	376,901
2026-02-16	0.550	0.587	0.550	0.557	0.557	105,192
2026-02-13	0.551	0.560	0.524	0.549	0.549	162,773
2026-02-12	0.586	0.586	0.550	0.565	0.565	74,080
2026-02-11	0.551	0.589	0.551	0.585	0.585	19,890
2026-02-10	0.551	0.574	0.551	0.569	0.569	67,043
2026-02-09	0.570	0.589	0.551	0.578	0.578	81,993
2026-02-06	0.579	0.629	0.545	0.570	0.570	144,883
2026-02-05	0.550	0.660	0.539	0.569	0.569	344,267
2026-02-04	0.575	0.580	0.536	0.550	0.550	264,763
2026-02-03	0.575	0.580	0.500	0.578	0.578	237,127

← NewerPage 3 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.