JonDeTech Sensors historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	0.770	1.080	0.770	0.805	0.805	657,387
2025-10-31	0.725	0.770	0.690	0.770	0.770	212,466
2025-10-30	0.690	0.725	0.673	0.725	0.725	91,945
2025-10-29	0.710	0.723	0.671	0.697	0.697	161,308
2025-10-28	0.710	0.724	0.680	0.710	0.710	296,198
2025-10-27	0.651	0.729	0.651	0.710	0.710	93,598
2025-10-24	0.700	0.730	0.670	0.700	0.700	597,518
2025-10-23	0.709	0.730	0.700	0.700	0.700	187,641
2025-10-22	0.710	0.710	0.661	0.700	0.700	234,885
2025-10-21	0.710	0.710	0.700	0.700	0.700	59,654
2025-10-20	0.666	0.710	0.660	0.700	0.700	25,166
2025-10-17	0.770	0.815	0.660	0.680	0.680	313,470
2025-10-16	0.737	0.812	0.737	0.750	0.750	181,036
2025-10-15	0.700	0.779	0.700	0.715	0.715	240,195
2025-10-14	0.711	0.750	0.710	0.711	0.711	104,707
2025-10-13	0.770	0.819	0.710	0.759	0.759	159,274
2025-10-10	0.770	0.800	0.741	0.770	0.770	83,265
2025-10-09	0.740	0.793	0.700	0.770	0.770	279,929
2025-10-08	0.720	0.790	0.670	0.758	0.758	158,237
2025-10-07	0.692	0.734	0.650	0.698	0.698	106,850
2025-10-06	0.715	0.719	0.660	0.699	0.699	263,471
2025-10-03	0.820	0.820	0.710	0.730	0.730	334,044
2025-10-02	0.850	0.920	0.700	0.820	0.820	583,631
2025-10-01	0.718	0.979	0.717	0.840	0.840	365,801
2025-09-30	0.679	0.730	0.679	0.687	0.687	70,607
2025-09-29	0.650	0.679	0.630	0.678	0.678	68,076
2025-09-26	0.690	0.700	0.666	0.675	0.675	59,512
2025-09-25	0.650	0.689	0.650	0.651	0.651	80,700
2025-09-24	0.649	0.650	0.621	0.650	0.650	105,819
2025-09-23	0.644	0.650	0.617	0.625	0.625	65,808
2025-09-22	0.620	0.659	0.593	0.644	0.644	346,440
2025-09-19	0.650	0.693	0.648	0.648	0.648	105,897
2025-09-18	0.689	0.689	0.646	0.650	0.650	50,284
2025-09-17	0.663	0.699	0.663	0.689	0.689	33,702
2025-09-16	0.697	0.697	0.661	0.661	0.661	13,409
2025-09-15	0.670	0.699	0.670	0.694	0.694	41,117
2025-09-12	0.681	0.708	0.660	0.706	0.706	150,833
2025-09-11	0.710	0.710	0.660	0.681	0.681	110,054
2025-09-10	0.711	0.711	0.671	0.709	0.709	51,192
2025-09-09	0.738	0.738	0.701	0.720	0.720	43,991
2025-09-08	0.715	0.740	0.710	0.739	0.739	78,758
2025-09-05	0.739	0.739	0.715	0.727	0.727	121,453
2025-09-04	0.734	0.747	0.715	0.716	0.716	297,137
2025-09-03	0.750	0.750	0.709	0.710	0.710	192,327
2025-09-02	0.760	0.789	0.704	0.744	0.744	432,204
2025-09-01	0.750	0.787	0.742	0.755	0.755	84,438
2025-08-29	0.713	0.790	0.713	0.742	0.742	170,816
2025-08-28	0.740	0.750	0.650	0.748	0.748	308,211
2025-08-27	0.740	0.749	0.702	0.740	0.740	73,114
2025-08-26	0.750	0.790	0.717	0.730	0.730	207,527
2025-08-25	0.752	0.839	0.680	0.748	0.748	486,187
2025-08-22	0.790	0.800	0.761	0.761	0.761	99,237
2025-08-21	0.763	0.790	0.751	0.790	0.790	75,443
2025-08-20	0.750	0.848	0.750	0.776	0.776	384,635
2025-08-19	0.778	0.779	0.738	0.757	0.757	61,758
2025-08-18	0.779	0.779	0.738	0.738	0.738	133,789
2025-08-15	0.770	0.779	0.746	0.779	0.779	280,107
2025-08-14	0.760	0.795	0.759	0.770	0.770	147,429
2025-08-13	1.140	1.140	0.912	0.917	0.917	556,320
2025-08-12	1.158	1.170	1.134	1.142	1.142	85,318

← NewerPage 5 of 8 · 440 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.