JLT Mobile Computers AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-13 | 3.520 | 3.520 | 3.500 | 3.500 | 3.500 | 5,822 |
| 2024-08-09 | 3.500 | 3.600 | 3.500 | 3.600 | 3.600 | 6,000 |
| 2024-08-08 | 3.540 | 3.580 | 3.500 | 3.500 | 3.500 | 1,496 |
| 2024-08-07 | 3.480 | 3.520 | 3.480 | 3.520 | 3.520 | 4,000 |
| 2024-08-06 | 3.460 | 3.480 | 3.420 | 3.420 | 3.420 | 6,194 |
| 2024-08-05 | 3.500 | 3.580 | 3.460 | 3.460 | 3.460 | 7,143 |
| 2024-08-02 | 3.700 | 3.700 | 3.600 | 3.680 | 3.680 | 1,020 |
| 2024-08-01 | 3.680 | 3.880 | 3.680 | 3.700 | 3.700 | 54,057 |
| 2024-07-31 | 3.620 | 3.660 | 3.580 | 3.640 | 3.640 | 2,665 |
| 2024-07-30 | 3.600 | 3.600 | 3.520 | 3.520 | 3.520 | 503 |
| 2024-07-29 | 3.520 | 3.600 | 3.520 | 3.600 | 3.600 | 1,980 |
| 2024-07-26 | 3.640 | 3.640 | 3.300 | 3.640 | 3.640 | 7,272 |
| 2024-07-25 | 3.360 | 3.640 | 3.320 | 3.640 | 3.640 | 28,278 |
| 2024-07-24 | 3.200 | 3.580 | 3.200 | 3.580 | 3.580 | 589 |
| 2024-07-23 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 5 |
| 2024-07-22 | 3.580 | 3.640 | 3.560 | 3.640 | 3.640 | 2,614 |
| 2024-07-19 | 3.660 | 3.660 | 3.580 | 3.580 | 3.580 | 420 |
| 2024-07-17 | 3.180 | 3.620 | 3.180 | 3.620 | 3.620 | 1,710 |
| 2024-07-16 | 3.620 | 3.680 | 3.620 | 3.680 | 3.680 | 6,276 |
| 2024-07-15 | 3.680 | 3.680 | 3.640 | 3.640 | 3.640 | 1,555 |
| 2024-07-12 | 3.520 | 3.700 | 3.520 | 3.700 | 3.700 | 24,520 |
| 2024-07-11 | 3.360 | 3.580 | 3.360 | 3.580 | 3.580 | 50,127 |
| 2024-07-10 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 501 |
| 2024-07-09 | 3.300 | 3.320 | 3.300 | 3.320 | 3.320 | 525 |
| 2024-07-08 | 3.280 | 3.380 | 3.280 | 3.380 | 3.380 | 13,457 |
| 2024-07-05 | 3.320 | 3.320 | 3.240 | 3.280 | 3.280 | 1,030 |
| 2024-07-04 | 3.340 | 3.340 | 3.240 | 3.340 | 3.340 | 11,597 |
| 2024-07-03 | 3.420 | 3.420 | 3.360 | 3.360 | 3.360 | 84 |
| 2024-07-02 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 653 |
| 2024-07-01 | 3.220 | 3.400 | 3.220 | 3.400 | 3.400 | 5,620 |
| 2024-06-28 | 3.440 | 3.440 | 3.320 | 3.420 | 3.420 | 5,901 |
| 2024-06-27 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 379 |
| 2024-06-26 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 668 |
| 2024-06-25 | 3.300 | 3.420 | 3.300 | 3.420 | 3.420 | 1,166 |
| 2024-06-24 | 3.420 | 3.500 | 3.420 | 3.440 | 3.440 | 1,883 |
| 2024-06-20 | 3.500 | 3.520 | 3.480 | 3.480 | 3.480 | 1,544 |
| 2024-06-19 | 3.320 | 3.400 | 3.320 | 3.340 | 3.340 | 1,538 |
| 2024-06-18 | 3.380 | 3.400 | 3.360 | 3.380 | 3.380 | 6,200 |
| 2024-06-17 | 3.580 | 3.580 | 3.360 | 3.440 | 3.440 | 899 |
| 2024-06-14 | 3.580 | 3.580 | 3.380 | 3.440 | 3.440 | 15,000 |
| 2024-06-13 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 20 |
| 2024-06-12 | 3.440 | 3.540 | 3.440 | 3.540 | 3.540 | 1,627 |
| 2024-06-11 | 3.400 | 3.560 | 3.400 | 3.460 | 3.460 | 18,053 |
| 2024-06-10 | 3.380 | 3.380 | 3.340 | 3.380 | 3.380 | 5,664 |
| 2024-06-05 | 3.500 | 3.500 | 3.400 | 3.400 | 3.400 | 18,888 |
| 2024-06-04 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 10 |
| 2024-06-03 | 3.580 | 3.580 | 3.520 | 3.520 | 3.520 | 4,479 |
| 2024-05-31 | 3.540 | 3.540 | 3.420 | 3.480 | 3.480 | 30,646 |
| 2024-05-30 | 3.400 | 3.540 | 3.400 | 3.540 | 3.540 | 6,013 |
| 2024-05-29 | 3.500 | 3.500 | 3.320 | 3.400 | 3.400 | 27,131 |
| 2024-05-28 | 3.160 | 3.380 | 3.160 | 3.360 | 3.360 | 29,685 |
| 2024-05-27 | 3.220 | 3.260 | 3.140 | 3.160 | 3.160 | 123,336 |
| 2024-05-24 | 3.300 | 3.340 | 3.240 | 3.340 | 3.340 | 51,335 |
| 2024-05-23 | 3.340 | 3.340 | 3.260 | 3.320 | 3.320 | 51,254 |
| 2024-05-22 | 3.400 | 3.400 | 3.300 | 3.360 | 3.360 | 31,019 |
| 2024-05-21 | 3.460 | 3.560 | 3.400 | 3.400 | 3.400 | 36,922 |
| 2024-05-20 | 3.400 | 3.600 | 3.400 | 3.580 | 3.580 | 22,306 |
| 2024-05-17 | 3.520 | 3.560 | 3.480 | 3.480 | 3.480 | 22,638 |
| 2024-05-16 | 3.620 | 3.700 | 3.600 | 3.620 | 3.620 | 87,758 |
| 2024-05-15 | 3.400 | 3.780 | 3.400 | 3.620 | 3.620 | 59,172 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-05 | 0.2000 SEK |
| 2022-05-06 | 0.2700 SEK |
| 2021-05-07 | 0.2300 SEK |
| 2019-05-08 | 0.1500 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.