JonDeTech Sensors historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	0.595	0.595	0.540	0.576	0.576	299,980
2026-01-30	0.612	0.619	0.550	0.595	0.595	250,348
2026-01-29	0.636	0.636	0.600	0.612	0.612	276,972
2026-01-28	0.631	0.664	0.615	0.659	0.659	155,016
2026-01-27	0.661	0.665	0.620	0.631	0.631	341,471
2026-01-26	0.690	0.690	0.650	0.680	0.680	235,398
2026-01-23	0.699	0.702	0.664	0.690	0.690	296,916
2026-01-22	0.699	0.700	0.601	0.678	0.678	317,119
2026-01-21	0.680	0.720	0.656	0.700	0.700	167,816
2026-01-20	0.660	0.739	0.660	0.680	0.680	176,631
2026-01-19	0.641	0.689	0.640	0.660	0.660	149,683
2026-01-16	0.672	0.694	0.650	0.655	0.655	287,927
2026-01-15	0.691	0.710	0.671	0.698	0.698	137,404
2026-01-14	0.720	0.720	0.671	0.690	0.690	256,083
2026-01-13	0.759	0.759	0.710	0.710	0.710	126,485
2026-01-12	0.751	0.790	0.700	0.747	0.747	235,034
2026-01-09	0.700	0.860	0.650	0.790	0.790	281,638
2026-01-08	0.660	0.700	0.601	0.700	0.700	247,569
2026-01-07	0.669	0.669	0.626	0.665	0.665	130,355
2026-01-05	0.626	0.670	0.626	0.656	0.656	46,807
2026-01-02	0.661	0.699	0.635	0.667	0.667	118,116
2025-12-30	0.679	0.699	0.648	0.660	0.660	105,566
2025-12-29	0.660	0.710	0.660	0.662	0.662	181,893
2025-12-23	0.650	0.686	0.650	0.670	0.670	267,557
2025-12-22	0.680	0.686	0.628	0.686	0.686	117,823
2025-12-19	0.700	0.700	0.651	0.699	0.699	68,968
2025-12-18	0.700	0.720	0.681	0.700	0.700	18,490
2025-12-17	0.685	0.700	0.651	0.700	0.700	27,690
2025-12-16	0.700	0.720	0.651	0.700	0.700	98,588
2025-12-15	0.640	0.720	0.621	0.700	0.700	142,892
2025-12-12	0.630	0.690	0.623	0.660	0.660	110,871
2025-12-11	0.610	0.650	0.590	0.630	0.630	154,018
2025-12-10	0.620	0.649	0.580	0.610	0.610	115,136
2025-12-09	0.600	0.649	0.560	0.649	0.649	379,332
2025-12-08	0.598	0.609	0.540	0.571	0.571	145,786
2025-12-05	0.582	0.597	0.570	0.590	0.590	112,597
2025-12-04	0.700	0.700	0.550	0.582	0.582	950,708
2025-12-03	0.638	0.700	0.610	0.660	0.660	132,466
2025-12-02	0.610	0.710	0.592	0.635	0.635	439,997
2025-12-01	0.630	0.655	0.550	0.620	0.620	554,312
2025-11-28	0.620	0.632	0.590	0.630	0.630	283,439
2025-11-27	0.642	0.668	0.635	0.668	0.668	173,602
2025-11-26	0.668	0.668	0.640	0.644	0.644	213,502
2025-11-25	0.686	0.686	0.621	0.668	0.668	240,314
2025-11-24	0.675	0.700	0.675	0.686	0.686	76,821
2025-11-21	0.701	0.739	0.671	0.699	0.699	159,623
2025-11-20	0.740	0.749	0.701	0.701	0.701	57,539
2025-11-19	0.750	0.750	0.700	0.712	0.712	85,285
2025-11-18	0.799	0.799	0.750	0.763	0.763	256,715
2025-11-17	0.689	0.880	0.661	0.775	0.775	500,742
2025-11-14	0.705	0.705	0.650	0.689	0.689	52,220
2025-11-13	0.710	0.710	0.671	0.680	0.680	128,748
2025-11-12	0.700	0.730	0.684	0.709	0.709	150,545
2025-11-11	0.710	0.710	0.683	0.691	0.691	55,960
2025-11-10	0.710	0.747	0.683	0.700	0.700	77,932
2025-11-07	0.710	0.750	0.700	0.739	0.739	74,653
2025-11-06	0.720	0.720	0.686	0.696	0.696	138,784
2025-11-05	0.750	0.779	0.700	0.725	0.725	184,669
2025-11-04	0.838	0.838	0.712	0.750	0.750	209,786
2025-11-03	0.770	1.080	0.770	0.805	0.805	657,387

← NewerPage 4 of 8 · 439 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.