JLT Mobile Computers AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	3.950	3.950	3.700	3.800	3.800	104,521
2024-02-08	3.950	4.080	3.950	4.080	4.080	446
2024-02-07	4.080	4.080	3.970	4.080	4.080	1,545
2024-02-06	3.930	3.930	3.930	3.930	3.930	26
2024-02-02	3.980	4.080	3.960	4.080	4.080	34,153
2024-02-01	4.010	4.100	3.990	4.080	4.080	45,273
2024-01-31	4.140	4.140	4.140	4.140	4.140	181
2024-01-30	4.140	4.140	4.030	4.140	4.140	2,582
2024-01-29	4.140	4.140	4.060	4.140	4.140	7,045
2024-01-26	4.060	4.180	4.060	4.140	4.140	6,151
2024-01-25	4.100	4.180	4.100	4.180	4.180	6,820
2024-01-24	4.160	4.180	4.070	4.070	4.070	2,419
2024-01-23	4.220	4.230	4.200	4.230	4.230	1,230
2024-01-22	4.140	4.140	4.110	4.110	4.110	1,500
2024-01-19	4.060	4.170	4.060	4.170	4.170	101
2024-01-18	4.160	4.210	4.050	4.210	4.210	24,574
2024-01-15	4.150	4.270	4.150	4.270	4.270	2,633
2024-01-12	4.310	4.310	4.120	4.250	4.250	7,833
2024-01-11	4.260	4.320	4.260	4.320	4.320	500
2024-01-10	4.300	4.320	4.260	4.260	4.260	2,029
2024-01-09	4.260	4.330	4.260	4.330	4.330	205
2024-01-08	4.260	4.330	4.260	4.330	4.330	10,023
2024-01-05	4.260	4.260	4.260	4.260	4.260	86
2024-01-04	4.100	4.280	4.100	4.170	4.170	8,670
2024-01-03	4.200	4.200	4.060	4.190	4.190	10,683
2024-01-02	4.230	4.310	4.200	4.200	4.200	1,389
2023-12-29	4.320	4.320	4.200	4.320	4.320	1,573
2023-12-28	4.200	4.340	4.200	4.320	4.320	78
2023-12-27	4.230	4.330	4.230	4.330	4.330	4,220
2023-12-22	4.190	4.220	4.190	4.220	4.220	1,577
2023-12-21	4.060	4.190	4.060	4.190	4.190	2,234
2023-12-20	4.080	4.140	4.060	4.140	4.140	1,454
2023-12-19	4.150	4.150	4.060	4.140	4.140	2,240
2023-12-18	4.170	4.250	4.170	4.240	4.240	2,570
2023-12-15	4.170	4.170	4.010	4.160	4.160	12,810
2023-12-14	4.240	4.300	4.020	4.170	4.170	32,735
2023-12-13	4.230	4.230	4.100	4.120	4.120	35,984
2023-12-12	4.420	4.420	4.100	4.100	4.100	47,283
2023-12-11	4.400	4.410	4.280	4.410	4.410	3,383
2023-12-08	4.250	4.410	4.230	4.410	4.410	670
2023-12-07	4.400	4.400	4.290	4.320	4.320	5,535
2023-12-06	4.430	4.440	4.430	4.430	4.430	3,200
2023-12-05	4.440	4.440	4.310	4.430	4.430	1,388
2023-12-04	4.390	4.510	4.350	4.350	4.350	2,240
2023-12-01	4.790	4.790	4.310	4.390	4.390	9,743
2023-11-30	4.380	4.490	4.380	4.490	4.490	188
2023-11-29	4.450	4.490	4.450	4.490	4.490	2,367
2023-11-28	4.490	4.490	4.330	4.470	4.470	10,641
2023-11-27	4.490	4.490	4.490	4.490	4.490	245
2023-11-24	4.490	4.490	4.380	4.490	4.490	97
2023-11-22	4.370	4.500	4.370	4.500	4.500	65
2023-11-21	4.350	4.490	4.350	4.490	4.490	1,232
2023-11-20	4.520	4.520	4.340	4.490	4.490	3,980
2023-11-17	4.600	4.800	4.520	4.660	4.660	14,400
2023-11-16	4.600	4.600	4.480	4.480	4.480	501
2023-11-15	4.510	4.600	4.420	4.600	4.600	5,460
2023-11-14	4.390	4.540	4.390	4.540	4.540	7,745
2023-11-13	4.510	4.560	4.190	4.500	4.500	27,417
2023-11-10	4.640	4.640	4.640	4.640	4.640	5
2023-11-09	4.640	4.640	4.640	4.640	4.640	301

← NewerPage 12 of 21 · 1,234 trading daysOlder →

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.