JonDeTech Sensors historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 1.516 | 1.516 | 1.420 | 1.420 | 1.420 | 78,615 |
| 2025-05-13 | 1.510 | 1.556 | 1.472 | 1.478 | 1.478 | 74,891 |
| 2025-05-12 | 1.530 | 1.544 | 1.510 | 1.510 | 1.510 | 62,012 |
| 2025-05-09 | 1.580 | 1.580 | 1.524 | 1.532 | 1.532 | 102,747 |
| 2025-05-08 | 1.544 | 1.596 | 1.520 | 1.588 | 1.588 | 57,112 |
| 2025-05-07 | 1.600 | 1.608 | 1.514 | 1.544 | 1.544 | 216,201 |
| 2025-05-06 | 1.600 | 1.646 | 1.530 | 1.532 | 1.532 | 108,820 |
| 2025-05-05 | 1.614 | 1.650 | 1.560 | 1.568 | 1.568 | 221,713 |
| 2025-05-02 | 1.688 | 1.688 | 1.594 | 1.632 | 1.632 | 144,561 |
| 2025-04-30 | 1.698 | 1.698 | 1.604 | 1.688 | 1.688 | 27,660 |
| 2025-04-29 | 1.784 | 1.784 | 1.600 | 1.648 | 1.648 | 176,043 |
| 2025-04-28 | 1.614 | 1.900 | 1.600 | 1.784 | 1.784 | 68,887 |
| 2025-04-25 | 1.790 | 1.900 | 1.610 | 1.700 | 1.700 | 191,190 |
| 2025-04-24 | 1.730 | 1.840 | 1.620 | 1.820 | 1.820 | 220,413 |
| 2025-04-23 | 1.498 | 1.858 | 1.498 | 1.670 | 1.670 | 516,845 |
| 2025-04-22 | 1.504 | 1.548 | 1.346 | 1.494 | 1.494 | 198,886 |
| 2025-04-17 | 1.540 | 1.592 | 1.500 | 1.520 | 1.520 | 39,041 |
| 2025-04-16 | 1.550 | 1.592 | 1.470 | 1.500 | 1.500 | 112,731 |
| 2025-04-15 | 1.600 | 1.800 | 1.550 | 1.598 | 1.598 | 299,031 |
| 2025-04-14 | 1.628 | 1.750 | 1.570 | 1.680 | 1.680 | 159,656 |
| 2025-04-11 | 1.700 | 1.790 | 1.500 | 1.560 | 1.560 | 52,897 |
| 2025-04-10 | 1.600 | 1.796 | 1.450 | 1.700 | 1.700 | 172,180 |
| 2025-04-09 | 1.550 | 1.586 | 1.440 | 1.576 | 1.576 | 201,107 |
| 2025-04-08 | 1.590 | 1.690 | 1.500 | 1.520 | 1.520 | 346,992 |
| 2025-04-07 | 1.598 | 1.710 | 1.500 | 1.660 | 1.660 | 444,371 |
| 2025-04-04 | 1.770 | 1.858 | 1.604 | 1.688 | 1.688 | 174,306 |
| 2025-04-03 | 1.766 | 1.850 | 1.710 | 1.750 | 1.750 | 58,625 |
| 2025-04-02 | 1.940 | 1.940 | 1.656 | 1.760 | 1.760 | 98,251 |
| 2025-04-01 | 1.850 | 1.950 | 1.850 | 1.900 | 1.900 | 30,385 |
| 2025-03-31 | 1.910 | 2.100 | 1.750 | 1.948 | 1.948 | 187,651 |
| 2025-03-28 | 1.878 | 1.900 | 1.802 | 1.900 | 1.900 | 63,139 |
| 2025-03-27 | 1.892 | 1.984 | 1.780 | 1.878 | 1.878 | 81,484 |
| 2025-03-26 | 2.065 | 2.065 | 1.880 | 1.890 | 1.890 | 123,967 |
| 2025-03-25 | 1.978 | 2.060 | 1.930 | 2.060 | 2.060 | 103,758 |
| 2025-03-24 | 2.150 | 2.165 | 1.920 | 1.980 | 1.980 | 119,483 |
| 2025-03-21 | 2.280 | 2.345 | 2.030 | 2.150 | 2.150 | 92,453 |
| 2025-03-20 | 2.340 | 2.350 | 2.275 | 2.275 | 2.275 | 76,517 |
| 2025-03-19 | 2.380 | 2.380 | 2.280 | 2.340 | 2.340 | 56,256 |
| 2025-03-18 | 2.190 | 2.380 | 2.190 | 2.325 | 2.325 | 203,566 |
| 2025-03-17 | 1.970 | 2.190 | 1.970 | 2.190 | 2.190 | 270,640 |
| 2025-03-14 | 1.732 | 2.100 | 1.654 | 1.970 | 1.970 | 166,821 |
| 2025-03-13 | 1.740 | 1.740 | 1.552 | 1.700 | 1.700 | 105,885 |
| 2025-03-12 | 1.750 | 1.750 | 1.704 | 1.714 | 1.714 | 47,161 |
| 2025-03-11 | 1.728 | 1.730 | 1.660 | 1.702 | 1.702 | 53,025 |
| 2025-03-10 | 1.660 | 1.768 | 1.660 | 1.668 | 1.668 | 83,564 |
| 2025-03-07 | 1.640 | 1.650 | 1.550 | 1.650 | 1.650 | 121,144 |
| 2025-03-06 | 1.554 | 1.650 | 1.552 | 1.640 | 1.640 | 163,336 |
| 2025-03-05 | 1.556 | 1.848 | 1.554 | 1.560 | 1.560 | 154,759 |
| 2025-03-04 | 1.910 | 1.910 | 1.500 | 1.650 | 1.650 | 345,229 |
| 2025-03-03 | 1.808 | 2.000 | 1.808 | 1.880 | 1.880 | 231,134 |
| 2025-02-28 | 1.756 | 1.800 | 1.652 | 1.800 | 1.800 | 142,534 |
| 2025-02-27 | 1.520 | 1.850 | 1.500 | 1.752 | 1.752 | 322,188 |
| 2025-02-26 | 1.450 | 1.600 | 1.450 | 1.550 | 1.550 | 174,976 |
| 2025-02-25 | 1.414 | 1.488 | 1.330 | 1.450 | 1.450 | 230,898 |
| 2025-02-24 | 1.390 | 1.410 | 1.200 | 1.410 | 1.410 | 363,950 |
| 2025-02-21 | 1.396 | 1.560 | 1.396 | 1.436 | 1.436 | 148,850 |
| 2025-02-20 | 1.350 | 1.404 | 1.350 | 1.396 | 1.396 | 99,204 |
| 2025-02-19 | 1.394 | 1.402 | 1.322 | 1.394 | 1.394 | 83,742 |
| 2025-02-18 | 1.328 | 1.404 | 1.302 | 1.384 | 1.384 | 115,596 |
| 2025-02-17 | 1.330 | 1.330 | 1.254 | 1.328 | 1.328 | 121,447 |
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.