JLT Mobile Computers AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 3.340 | 3.500 | 3.320 | 3.400 | 3.400 | 56,969 |
| 2024-05-13 | 3.420 | 3.420 | 3.340 | 3.340 | 3.340 | 17,006 |
| 2024-05-10 | 3.360 | 3.420 | 3.280 | 3.420 | 3.420 | 34,490 |
| 2024-05-08 | 3.480 | 3.480 | 3.400 | 3.420 | 3.420 | 62,215 |
| 2024-05-07 | 3.460 | 3.480 | 3.420 | 3.480 | 3.480 | 16,827 |
| 2024-05-06 | 3.480 | 3.500 | 3.440 | 3.500 | 3.500 | 8,189 |
| 2024-05-03 | 3.420 | 3.500 | 3.420 | 3.440 | 3.440 | 9,584 |
| 2024-05-02 | 3.360 | 3.380 | 3.360 | 3.380 | 3.380 | 2,030 |
| 2024-04-29 | 3.400 | 3.480 | 3.400 | 3.400 | 3.400 | 327 |
| 2024-04-26 | 3.540 | 3.540 | 3.420 | 3.480 | 3.480 | 8,526 |
| 2024-04-25 | 3.500 | 3.500 | 3.440 | 3.440 | 3.440 | 154 |
| 2024-04-24 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 5 |
| 2024-04-22 | 3.520 | 3.540 | 3.420 | 3.540 | 3.540 | 10,125 |
| 2024-04-19 | 3.560 | 3.620 | 3.520 | 3.540 | 3.540 | 2,155 |
| 2024-04-18 | 3.500 | 3.520 | 3.500 | 3.520 | 3.520 | 4,043 |
| 2024-04-17 | 3.700 | 3.700 | 3.560 | 3.560 | 3.560 | 3,417 |
| 2024-04-16 | 3.620 | 3.620 | 3.540 | 3.620 | 3.620 | 3,000 |
| 2024-04-15 | 3.680 | 3.700 | 3.620 | 3.620 | 3.620 | 16,110 |
| 2024-04-12 | 3.720 | 3.780 | 3.720 | 3.780 | 3.780 | 1,775 |
| 2024-04-11 | 3.680 | 3.760 | 3.680 | 3.760 | 3.760 | 5,017 |
| 2024-04-10 | 3.740 | 3.900 | 3.680 | 3.680 | 3.680 | 21,671 |
| 2024-04-09 | 3.660 | 3.820 | 3.660 | 3.680 | 3.680 | 28,242 |
| 2024-04-08 | 3.620 | 3.640 | 3.500 | 3.620 | 3.620 | 40,567 |
| 2024-04-05 | 3.700 | 3.700 | 3.540 | 3.640 | 3.640 | 27,825 |
| 2024-04-04 | 3.620 | 3.720 | 3.620 | 3.680 | 3.680 | 15,484 |
| 2024-04-03 | 3.660 | 3.660 | 3.520 | 3.620 | 3.620 | 13,361 |
| 2024-04-02 | 3.740 | 3.800 | 3.660 | 3.700 | 3.700 | 23,700 |
| 2024-03-28 | 3.720 | 3.910 | 3.630 | 3.800 | 3.800 | 25,625 |
| 2024-03-26 | 3.700 | 3.700 | 3.630 | 3.700 | 3.700 | 75,459 |
| 2024-03-25 | 3.520 | 3.660 | 3.480 | 3.540 | 3.540 | 27,411 |
| 2024-03-22 | 3.590 | 3.600 | 3.510 | 3.520 | 3.520 | 11,034 |
| 2024-03-21 | 3.450 | 3.500 | 3.450 | 3.500 | 3.500 | 13,419 |
| 2024-03-20 | 3.480 | 3.550 | 3.450 | 3.450 | 3.450 | 4,827 |
| 2024-03-19 | 3.460 | 3.640 | 3.450 | 3.560 | 3.560 | 22,791 |
| 2024-03-18 | 3.510 | 3.530 | 3.480 | 3.480 | 3.480 | 20,719 |
| 2024-03-15 | 3.640 | 3.640 | 3.500 | 3.500 | 3.500 | 32,311 |
| 2024-03-14 | 3.680 | 3.680 | 3.570 | 3.640 | 3.640 | 10,489 |
| 2024-03-13 | 3.650 | 3.760 | 3.650 | 3.680 | 3.680 | 19,055 |
| 2024-03-12 | 3.520 | 3.590 | 3.520 | 3.590 | 3.590 | 18,820 |
| 2024-03-11 | 3.530 | 3.550 | 3.520 | 3.520 | 3.520 | 11,546 |
| 2024-03-08 | 3.560 | 3.640 | 3.540 | 3.620 | 3.620 | 37,299 |
| 2024-03-07 | 3.600 | 3.600 | 3.550 | 3.600 | 3.600 | 9,137 |
| 2024-03-06 | 3.660 | 3.660 | 3.470 | 3.630 | 3.630 | 14,520 |
| 2024-03-05 | 3.670 | 3.790 | 3.670 | 3.700 | 3.700 | 16,939 |
| 2024-03-04 | 3.850 | 3.850 | 3.740 | 3.740 | 3.740 | 12,796 |
| 2024-03-01 | 3.600 | 3.810 | 3.600 | 3.810 | 3.810 | 40,871 |
| 2024-02-29 | 3.590 | 3.620 | 3.560 | 3.620 | 3.620 | 20,913 |
| 2024-02-28 | 3.800 | 3.800 | 3.620 | 3.620 | 3.620 | 19,127 |
| 2024-02-27 | 3.780 | 3.780 | 3.600 | 3.700 | 3.700 | 56,772 |
| 2024-02-26 | 3.810 | 3.810 | 3.780 | 3.780 | 3.780 | 2,950 |
| 2024-02-23 | 3.750 | 3.860 | 3.710 | 3.710 | 3.710 | 35,681 |
| 2024-02-22 | 3.800 | 3.850 | 3.770 | 3.770 | 3.770 | 13,871 |
| 2024-02-21 | 3.810 | 3.890 | 3.810 | 3.890 | 3.890 | 3,642 |
| 2024-02-20 | 3.940 | 3.940 | 3.810 | 3.810 | 3.810 | 7,433 |
| 2024-02-19 | 3.890 | 3.940 | 3.830 | 3.940 | 3.940 | 14,758 |
| 2024-02-16 | 3.930 | 3.990 | 3.920 | 3.920 | 3.920 | 1,450 |
| 2024-02-15 | 4.030 | 4.050 | 3.950 | 4.000 | 4.000 | 54,162 |
| 2024-02-14 | 4.000 | 4.070 | 3.890 | 3.950 | 3.950 | 21,615 |
| 2024-02-13 | 4.070 | 4.070 | 3.880 | 3.940 | 3.940 | 16,007 |
| 2024-02-12 | 3.800 | 4.010 | 3.800 | 3.930 | 3.930 | 33,355 |
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.