JonDeTech Sensors historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.328	0.350	0.325	0.346	0.346	260,053
2026-10-16	0.371	0.393	0.350	0.359	0.359	420,968
2026-10-15	0.374	0.394	0.371	0.371	0.371	375,433
2026-10-14	0.374	0.398	0.374	0.380	0.380	171,736
2026-10-13	0.396	0.396	0.374	0.393	0.393	497,508
2026-10-12	0.380	0.435	0.371	0.386	0.386	445,202
2026-10-09	0.370	0.407	0.360	0.380	0.380	435,680
2026-10-08	0.385	0.409	0.370	0.370	0.370	515,465
2026-10-07	0.438	0.438	0.373	0.382	0.382	1,311,867
2026-10-06	0.440	0.440	0.401	0.429	0.429	730,239
2026-10-05	0.447	0.450	0.425	0.440	0.440	231,917
2026-10-02	0.440	0.465	0.432	0.445	0.445	145,045
2026-10-01	0.445	0.466	0.440	0.450	0.450	330,396
2026-09-30	0.460	0.470	0.443	0.444	0.444	291,874
2026-09-29	0.461	0.475	0.441	0.444	0.444	540,422
2026-09-28	0.485	0.495	0.460	0.478	0.478	562,659
2026-09-25	0.485	0.497	0.478	0.497	0.497	187,429
2026-09-24	0.498	0.500	0.478	0.478	0.478	100,066
2026-09-23	0.483	0.499	0.483	0.499	0.499	94,526
2026-09-22	0.467	0.500	0.467	0.490	0.490	306,992
2026-09-21	0.470	0.498	0.460	0.475	0.475	206,478
2026-09-18	0.519	0.519	0.460	0.470	0.470	398,673
2026-09-17	0.479	0.570	0.474	0.516	0.516	273,970
2026-09-16	0.490	0.500	0.474	0.479	0.479	234,679
2026-09-15	0.500	0.519	0.483	0.500	0.500	71,211
2026-09-14	0.491	0.525	0.489	0.500	0.500	364,464
2026-09-11	0.498	0.498	0.468	0.491	0.491	85,309
2026-09-10	0.499	0.500	0.463	0.477	0.477	116,800
2026-09-09	0.500	0.500	0.461	0.461	0.461	175,641
2026-09-08	0.515	0.525	0.480	0.500	0.500	251,334
2026-09-07	0.461	0.529	0.461	0.515	0.515	382,021
2026-09-04	0.474	0.480	0.460	0.460	0.460	253,398
2026-09-03	0.489	0.489	0.450	0.480	0.480	452,959
2026-09-02	0.470	0.510	0.456	0.475	0.475	407,672
2026-09-01	0.469	0.477	0.455	0.470	0.470	605,097
2026-08-31	0.518	0.518	0.455	0.477	0.477	1,420,741
2026-08-28	0.501	0.524	0.475	0.475	0.475	1,266,296
2026-08-27	0.510	0.510	0.482	0.495	0.495	517,646
2026-08-26	0.505	0.519	0.498	0.500	0.500	288,016
2026-08-25	0.515	0.534	0.498	0.507	0.507	316,002
2026-08-24	0.500	0.540	0.491	0.507	0.507	794,207
2026-08-21	0.519	0.544	0.505	0.516	0.516	145,668
2026-08-20	0.545	0.545	0.510	0.519	0.519	179,410
2026-08-19	0.506	0.545	0.501	0.545	0.545	552,704
2026-08-18	0.530	0.554	0.500	0.519	0.519	1,937,002
2026-08-17	0.592	0.592	0.510	0.530	0.530	798,806
2026-08-14	0.527	0.566	0.527	0.550	0.550	416,839
2026-08-13	0.522	0.557	0.510	0.548	0.548	292,717
2026-08-12	0.580	0.625	0.521	0.547	0.547	2,040,783
2026-08-11	0.490	0.600	0.490	0.552	0.552	1,140,425
2026-08-10	0.505	0.519	0.486	0.508	0.508	579,821
2026-08-07	0.511	0.600	0.491	0.505	0.505	4,917,394
2026-08-06	0.489	0.508	0.474	0.500	0.500	272,363
2026-08-05	0.472	0.494	0.470	0.489	0.489	128,681
2026-08-04	0.441	0.509	0.441	0.500	0.500	257,948
2026-08-03	0.440	0.499	0.440	0.469	0.469	1,038,868
2026-07-31	0.445	0.450	0.430	0.430	0.430	522,051
2026-07-30	0.450	0.476	0.420	0.440	0.440	896,940
2026-07-29	0.490	0.500	0.442	0.450	0.450	766,471
2026-07-28	0.499	0.500	0.485	0.500	0.500	151,732

Page 1 of 3 · 127 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.