JLT Mobile Computers AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-07	4.630	4.630	4.630	4.630	4.630	1,000
2023-11-06	4.620	4.630	4.470	4.630	4.630	2,310
2023-11-03	4.480	4.720	4.480	4.720	4.720	15
2023-11-02	4.550	4.630	4.480	4.480	4.480	8,305
2023-11-01	4.580	4.580	4.450	4.530	4.530	6,818
2023-10-31	4.350	5.160	4.350	4.680	4.680	10,944
2023-10-30	4.450	4.520	4.370	4.500	4.500	3,158
2023-10-27	4.520	4.520	4.370	4.510	4.510	8,720
2023-10-26	4.590	4.680	4.560	4.640	4.640	10,831
2023-10-25	4.540	4.540	4.540	4.540	4.540	1,953
2023-10-24	4.540	4.540	4.540	4.540	4.540	100
2023-10-23	4.680	4.710	4.680	4.710	4.710	675
2023-10-20	4.580	4.670	4.440	4.580	4.580	4,681
2023-10-19	4.600	4.600	4.570	4.570	4.570	8,718
2023-10-18	4.600	4.730	4.600	4.600	4.600	1,581
2023-10-16	4.650	4.780	4.650	4.780	4.780	855
2023-10-13	4.740	4.740	4.740	4.740	4.740	30
2023-10-12	4.600	4.920	4.550	4.710	4.710	27,057
2023-10-11	4.600	4.600	4.600	4.600	4.600	100
2023-10-10	4.600	4.730	4.600	4.730	4.730	147
2023-10-06	4.740	4.740	4.740	4.740	4.740	395
2023-10-05	4.870	4.880	4.750	4.750	4.750	1,068
2023-10-04	5.200	5.200	4.700	4.760	4.760	5,406
2023-10-03	4.730	4.730	4.730	4.730	4.730	3
2023-10-02	4.840	5.000	4.840	5.000	5.000	1,168
2023-09-29	5.180	5.180	4.840	4.840	4.840	12,219
2023-09-28	4.800	4.970	4.800	4.970	4.970	1,109
2023-09-26	4.930	5.060	4.930	4.950	4.950	445
2023-09-25	5.180	5.180	4.810	4.810	4.810	3,871
2023-09-22	5.180	5.180	5.040	5.040	5.040	264
2023-09-21	5.060	5.180	5.020	5.180	5.180	4,113
2023-09-20	5.080	5.080	5.060	5.060	5.060	117
2023-09-19	4.990	5.080	4.990	5.080	5.080	1,793
2023-09-15	4.790	5.280	4.790	5.280	5.280	2,268
2023-09-14	4.770	4.780	4.640	4.780	4.780	1,610
2023-09-13	4.590	4.760	4.590	4.760	4.760	61
2023-09-12	4.690	4.740	4.610	4.610	4.610	1,445
2023-09-11	4.610	4.610	4.610	4.610	4.610	1,750
2023-09-08	4.720	4.720	4.700	4.700	4.700	1,258
2023-09-07	4.670	4.710	4.610	4.710	4.710	1,100
2023-09-06	4.680	4.680	4.540	4.670	4.670	336
2023-09-05	4.520	4.620	4.520	4.620	4.620	2,837
2023-09-04	4.510	4.680	4.510	4.600	4.600	760
2023-09-01	4.620	4.650	4.620	4.650	4.650	238
2023-08-31	4.510	4.590	4.500	4.500	4.500	3,084
2023-08-30	4.600	4.630	4.600	4.630	4.630	5,450
2023-08-29	4.600	4.600	4.490	4.510	4.510	8,385
2023-08-28	4.590	4.600	4.510	4.600	4.600	3,731
2023-08-25	4.620	4.620	4.520	4.600	4.600	6,140
2023-08-24	4.650	4.800	4.650	4.650	4.650	11,669
2023-08-23	4.770	4.770	4.660	4.660	4.660	1,062
2023-08-22	4.770	4.800	4.770	4.770	4.770	1,104
2023-08-21	4.640	4.670	4.640	4.660	4.660	1,212
2023-08-18	4.710	4.790	4.670	4.790	4.790	8,110
2023-08-17	4.800	4.920	4.710	4.710	4.710	17,850
2023-08-16	4.810	4.810	4.810	4.810	4.810	1,024
2023-08-15	4.810	4.960	4.810	4.870	4.870	710
2023-08-14	4.820	4.960	4.800	4.930	4.930	10,603
2023-08-11	4.950	4.950	4.730	4.860	4.860	28,852
2023-08-10	5.360	5.360	4.900	4.970	4.970	31,753

← NewerPage 13 of 21 · 1,229 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.