JonDeTech Sensors historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 1.192 | 1.196 | 1.160 | 1.160 | 1.160 | 107,380 |
| 2025-08-08 | 1.232 | 1.242 | 1.190 | 1.190 | 1.190 | 164,974 |
| 2025-08-07 | 1.270 | 1.298 | 1.238 | 1.290 | 1.290 | 26,269 |
| 2025-08-06 | 1.328 | 1.350 | 1.270 | 1.270 | 1.270 | 99,632 |
| 2025-08-05 | 1.200 | 1.348 | 1.200 | 1.300 | 1.300 | 110,710 |
| 2025-08-04 | 1.240 | 1.240 | 1.190 | 1.234 | 1.234 | 159,734 |
| 2025-08-01 | 1.282 | 1.282 | 1.170 | 1.240 | 1.240 | 138,314 |
| 2025-07-31 | 1.368 | 1.394 | 1.300 | 1.300 | 1.300 | 59,957 |
| 2025-07-30 | 1.402 | 1.412 | 1.350 | 1.360 | 1.360 | 23,604 |
| 2025-07-29 | 1.406 | 1.418 | 1.358 | 1.360 | 1.360 | 33,367 |
| 2025-07-28 | 1.468 | 1.472 | 1.406 | 1.418 | 1.418 | 75,454 |
| 2025-07-25 | 1.422 | 1.484 | 1.410 | 1.468 | 1.468 | 37,667 |
| 2025-07-24 | 1.450 | 1.498 | 1.300 | 1.488 | 1.488 | 64,749 |
| 2025-07-23 | 1.496 | 1.570 | 1.446 | 1.452 | 1.452 | 101,940 |
| 2025-07-22 | 1.362 | 1.500 | 1.362 | 1.448 | 1.448 | 147,645 |
| 2025-07-21 | 1.330 | 1.446 | 1.290 | 1.398 | 1.398 | 112,606 |
| 2025-07-18 | 1.210 | 1.400 | 1.210 | 1.330 | 1.330 | 148,365 |
| 2025-07-17 | 1.214 | 1.254 | 1.200 | 1.210 | 1.210 | 80,477 |
| 2025-07-16 | 1.186 | 1.218 | 1.158 | 1.200 | 1.200 | 133,489 |
| 2025-07-15 | 1.200 | 1.208 | 1.132 | 1.154 | 1.154 | 120,201 |
| 2025-07-14 | 1.300 | 1.300 | 1.110 | 1.208 | 1.208 | 309,853 |
| 2025-07-11 | 1.400 | 1.458 | 1.310 | 1.326 | 1.326 | 190,212 |
| 2025-07-10 | 1.436 | 1.460 | 1.380 | 1.394 | 1.394 | 118,111 |
| 2025-07-09 | 1.200 | 1.480 | 0.910 | 1.444 | 1.444 | 1,371,404 |
| 2025-07-08 | 2.000 | 2.060 | 1.950 | 1.950 | 1.950 | 77,834 |
| 2025-07-07 | 2.100 | 2.145 | 1.956 | 1.970 | 1.970 | 105,072 |
| 2025-07-04 | 2.060 | 2.190 | 2.005 | 2.075 | 2.075 | 198,306 |
| 2025-07-03 | 2.060 | 2.100 | 2.000 | 2.005 | 2.005 | 79,426 |
| 2025-07-02 | 2.015 | 2.200 | 2.015 | 2.060 | 2.060 | 145,843 |
| 2025-07-01 | 1.850 | 2.470 | 1.850 | 2.125 | 2.125 | 841,390 |
| 2025-06-30 | 1.718 | 2.000 | 1.662 | 1.850 | 1.850 | 153,844 |
| 2025-06-27 | 1.738 | 1.742 | 1.660 | 1.742 | 1.742 | 40,440 |
| 2025-06-26 | 1.700 | 1.788 | 1.600 | 1.738 | 1.738 | 267,691 |
| 2025-06-25 | 1.878 | 1.912 | 1.800 | 1.800 | 1.800 | 75,192 |
| 2025-06-24 | 2.020 | 2.020 | 1.808 | 1.914 | 1.914 | 198,145 |
| 2025-06-23 | 1.900 | 1.998 | 1.600 | 1.998 | 1.998 | 87,975 |
| 2025-06-19 | 1.886 | 2.100 | 1.800 | 1.996 | 1.996 | 209,930 |
| 2025-06-18 | 1.876 | 1.916 | 1.800 | 1.896 | 1.896 | 64,639 |
| 2025-06-17 | 1.948 | 2.020 | 1.860 | 1.878 | 1.878 | 89,114 |
| 2025-06-16 | 2.105 | 2.105 | 1.950 | 1.950 | 1.950 | 210,356 |
| 2025-06-13 | 2.070 | 2.280 | 2.055 | 2.090 | 2.090 | 171,798 |
| 2025-06-12 | 2.210 | 2.245 | 2.110 | 2.120 | 2.120 | 122,060 |
| 2025-06-11 | 2.320 | 2.430 | 2.185 | 2.210 | 2.210 | 117,349 |
| 2025-06-10 | 2.260 | 2.395 | 2.130 | 2.385 | 2.385 | 167,504 |
| 2025-06-09 | 2.500 | 2.500 | 2.200 | 2.300 | 2.300 | 214,180 |
| 2025-06-05 | 2.400 | 2.500 | 2.365 | 2.480 | 2.480 | 241,020 |
| 2025-06-04 | 2.560 | 2.585 | 2.355 | 2.415 | 2.415 | 319,205 |
| 2025-06-03 | 2.480 | 2.600 | 2.280 | 2.550 | 2.550 | 520,611 |
| 2025-06-02 | 2.410 | 2.560 | 2.000 | 2.440 | 2.440 | 970,131 |
| 2025-05-30 | 1.918 | 2.550 | 1.588 | 2.395 | 2.395 | 2,190,731 |
| 2025-05-28 | 1.916 | 1.948 | 1.790 | 1.920 | 1.920 | 684,834 |
| 2025-05-27 | 1.340 | 1.900 | 1.340 | 1.820 | 1.820 | 1,256,336 |
| 2025-05-26 | 1.358 | 1.412 | 1.302 | 1.380 | 1.380 | 115,199 |
| 2025-05-23 | 1.428 | 1.428 | 1.300 | 1.320 | 1.320 | 173,289 |
| 2025-05-22 | 1.434 | 1.436 | 1.354 | 1.434 | 1.434 | 103,591 |
| 2025-05-21 | 1.442 | 1.446 | 1.382 | 1.420 | 1.420 | 103,141 |
| 2025-05-20 | 1.326 | 1.444 | 1.322 | 1.444 | 1.444 | 111,322 |
| 2025-05-19 | 1.418 | 1.418 | 1.326 | 1.370 | 1.370 | 109,939 |
| 2025-05-16 | 1.366 | 1.488 | 1.338 | 1.420 | 1.420 | 127,520 |
| 2025-05-15 | 1.412 | 1.440 | 1.332 | 1.378 | 1.378 | 181,468 |
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.