JLT Mobile Computers AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-09 | 5.220 | 5.360 | 5.220 | 5.360 | 5.360 | 665 |
| 2023-08-08 | 5.160 | 5.300 | 5.160 | 5.300 | 5.300 | 5,382 |
| 2023-08-07 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 122 |
| 2023-08-04 | 5.140 | 5.300 | 5.140 | 5.300 | 5.300 | 3,772 |
| 2023-08-03 | 5.340 | 5.340 | 5.040 | 5.280 | 5.280 | 11,948 |
| 2023-08-02 | 5.220 | 5.220 | 5.080 | 5.080 | 5.080 | 782 |
| 2023-08-01 | 5.340 | 5.340 | 5.060 | 5.220 | 5.220 | 4,290 |
| 2023-07-31 | 5.340 | 5.340 | 5.340 | 5.340 | 5.340 | 197 |
| 2023-07-28 | 5.260 | 5.280 | 5.120 | 5.280 | 5.280 | 907 |
| 2023-07-27 | 5.200 | 5.260 | 5.200 | 5.260 | 5.260 | 177 |
| 2023-07-26 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 53 |
| 2023-07-25 | 5.200 | 5.200 | 5.040 | 5.060 | 5.060 | 5,548 |
| 2023-07-24 | 5.200 | 5.200 | 5.040 | 5.040 | 5.040 | 4,736 |
| 2023-07-21 | 5.080 | 5.360 | 5.080 | 5.200 | 5.200 | 7,886 |
| 2023-07-20 | 4.920 | 5.060 | 4.920 | 5.060 | 5.060 | 1,459 |
| 2023-07-19 | 5.000 | 5.000 | 4.910 | 5.000 | 5.000 | 5,383 |
| 2023-07-18 | 4.990 | 5.160 | 4.990 | 5.140 | 5.140 | 5,670 |
| 2023-07-17 | 5.100 | 5.140 | 4.970 | 5.140 | 5.140 | 502 |
| 2023-07-14 | 5.180 | 5.180 | 5.040 | 5.100 | 5.100 | 16,163 |
| 2023-07-13 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | 1,000 |
| 2023-07-12 | 5.140 | 5.340 | 5.140 | 5.340 | 5.340 | 4,516 |
| 2023-07-11 | 5.100 | 5.120 | 5.100 | 5.120 | 5.120 | 1,055 |
| 2023-07-10 | 4.900 | 5.060 | 4.900 | 5.040 | 5.040 | 1,492 |
| 2023-07-07 | 4.920 | 5.000 | 4.920 | 5.000 | 5.000 | 3,285 |
| 2023-07-06 | 5.120 | 5.120 | 5.080 | 5.080 | 5.080 | 101 |
| 2023-07-05 | 5.060 | 5.120 | 5.060 | 5.120 | 5.120 | 1,388 |
| 2023-07-04 | 5.100 | 5.100 | 4.900 | 4.910 | 4.910 | 34,582 |
| 2023-07-03 | 5.240 | 5.240 | 4.980 | 5.100 | 5.100 | 2,292 |
| 2023-06-30 | 5.160 | 5.160 | 4.900 | 5.160 | 5.160 | 13,391 |
| 2023-06-29 | 5.060 | 5.180 | 5.060 | 5.180 | 5.180 | 3,625 |
| 2023-06-28 | 5.080 | 5.080 | 4.940 | 5.060 | 5.060 | 322 |
| 2023-06-27 | 5.100 | 5.100 | 4.940 | 5.060 | 5.060 | 13,616 |
| 2023-06-26 | 5.080 | 5.080 | 4.930 | 4.930 | 4.930 | 1,370 |
| 2023-06-22 | 5.120 | 5.220 | 5.000 | 5.100 | 5.100 | 3,071 |
| 2023-06-21 | 5.120 | 5.120 | 4.990 | 5.100 | 5.100 | 2,959 |
| 2023-06-20 | 4.990 | 5.120 | 4.990 | 5.120 | 5.120 | 160 |
| 2023-06-19 | 5.060 | 5.120 | 5.060 | 5.120 | 5.120 | 3,152 |
| 2023-06-16 | 5.220 | 5.220 | 5.080 | 5.220 | 5.220 | 422 |
| 2023-06-15 | 4.980 | 5.100 | 4.980 | 5.100 | 5.100 | 1,269 |
| 2023-06-14 | 5.120 | 5.120 | 4.980 | 5.100 | 5.100 | 7,881 |
| 2023-06-13 | 5.080 | 5.200 | 5.020 | 5.020 | 5.020 | 19,731 |
| 2023-06-12 | 5.160 | 5.160 | 5.040 | 5.080 | 5.080 | 8,038 |
| 2023-06-09 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 200 |
| 2023-06-08 | 5.160 | 5.220 | 5.160 | 5.160 | 5.160 | 5,576 |
| 2023-06-07 | 5.140 | 5.160 | 5.100 | 5.160 | 5.160 | 12,660 |
| 2023-06-05 | 5.020 | 5.160 | 5.020 | 5.160 | 5.160 | 576 |
| 2023-06-02 | 5.140 | 5.140 | 5.020 | 5.120 | 5.120 | 868 |
| 2023-06-01 | 5.040 | 5.120 | 5.020 | 5.020 | 5.020 | 2,859 |
| 2023-05-31 | 5.160 | 5.240 | 5.020 | 5.240 | 5.240 | 1,660 |
| 2023-05-30 | 5.180 | 5.180 | 5.000 | 5.120 | 5.120 | 9,096 |
| 2023-05-29 | 5.120 | 5.240 | 5.080 | 5.080 | 5.080 | 21,101 |
| 2023-05-26 | 5.220 | 5.260 | 5.140 | 5.240 | 5.240 | 35,905 |
| 2023-05-25 | 5.400 | 5.400 | 5.240 | 5.360 | 5.360 | 7,305 |
| 2023-05-23 | 5.380 | 5.500 | 5.280 | 5.480 | 5.480 | 10,561 |
| 2023-05-22 | 5.360 | 5.380 | 5.360 | 5.380 | 5.380 | 69 |
| 2023-05-19 | 5.180 | 5.380 | 5.180 | 5.360 | 5.360 | 7,713 |
| 2023-05-17 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 104 |
| 2023-05-16 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | 300 |
| 2023-05-15 | 5.180 | 5.380 | 5.180 | 5.380 | 5.380 | 6,885 |
| 2023-05-12 | 5.360 | 5.380 | 5.040 | 5.220 | 5.220 | 5,186 |
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.