JLT Mobile Computers AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-11 | 5.340 | 5.380 | 5.340 | 5.360 | 5.360 | 2,835 |
| 2023-05-10 | 5.580 | 5.580 | 4.940 | 5.280 | 5.280 | 27,600 |
| 2023-05-09 | 5.840 | 5.840 | 5.400 | 5.560 | 5.560 | 13,690 |
| 2023-05-08 | 5.680 | 6.000 | 5.660 | 5.840 | 5.840 | 44,047 |
| 2023-05-05 | 5.480 | 5.680 | 5.480 | 5.640 | 5.640 | 505 |
| 2023-05-04 | 5.460 | 5.640 | 5.460 | 5.480 | 5.280 | 23,014 |
| 2023-05-03 | 5.560 | 5.560 | 5.240 | 5.400 | 5.203 | 16,517 |
| 2023-05-02 | 5.540 | 5.540 | 5.380 | 5.480 | 5.280 | 528 |
| 2023-04-28 | 5.500 | 5.540 | 5.380 | 5.540 | 5.338 | 553 |
| 2023-04-27 | 5.620 | 5.620 | 5.500 | 5.500 | 5.299 | 5,487 |
| 2023-04-26 | 5.360 | 5.580 | 5.360 | 5.580 | 5.376 | 1,714 |
| 2023-04-25 | 5.520 | 5.520 | 5.360 | 5.360 | 5.164 | 1,030 |
| 2023-04-24 | 5.400 | 5.500 | 5.340 | 5.500 | 5.299 | 4,551 |
| 2023-04-20 | 5.420 | 5.420 | 5.300 | 5.300 | 5.107 | 10,816 |
| 2023-04-17 | 5.500 | 5.500 | 5.340 | 5.500 | 5.299 | 607 |
| 2023-04-14 | 5.460 | 5.500 | 5.300 | 5.500 | 5.299 | 6,241 |
| 2023-04-13 | 5.280 | 5.460 | 5.280 | 5.460 | 5.261 | 2,586 |
| 2023-04-12 | 5.160 | 5.160 | 5.160 | 5.160 | 4.972 | 2,919 |
| 2023-04-11 | 5.180 | 5.200 | 5.180 | 5.200 | 5.010 | 2,376 |
| 2023-04-06 | 5.180 | 5.180 | 5.120 | 5.180 | 4.991 | 209 |
| 2023-04-05 | 5.140 | 5.160 | 5.100 | 5.160 | 4.972 | 4,790 |
| 2023-04-04 | 5.180 | 5.300 | 5.180 | 5.300 | 5.107 | 3,731 |
| 2023-04-03 | 5.280 | 5.340 | 5.180 | 5.180 | 4.991 | 4,190 |
| 2023-03-31 | 5.260 | 5.320 | 5.260 | 5.320 | 5.126 | 680 |
| 2023-03-30 | 5.340 | 5.340 | 5.320 | 5.320 | 5.126 | 437 |
| 2023-03-29 | 5.260 | 5.260 | 5.080 | 5.240 | 5.049 | 281 |
| 2023-03-28 | 5.180 | 5.240 | 5.040 | 5.240 | 5.049 | 2,507 |
| 2023-03-27 | 5.040 | 5.200 | 5.040 | 5.200 | 5.010 | 2,635 |
| 2023-03-24 | 5.180 | 5.180 | 5.080 | 5.080 | 4.895 | 1,950 |
| 2023-03-23 | 5.100 | 5.160 | 5.100 | 5.160 | 4.972 | 175 |
| 2023-03-22 | 5.120 | 5.120 | 4.950 | 4.950 | 4.769 | 569 |
| 2023-03-21 | 5.040 | 5.140 | 4.990 | 5.140 | 4.952 | 4,514 |
| 2023-03-20 | 5.140 | 5.180 | 5.140 | 5.180 | 4.991 | 685 |
| 2023-03-17 | 5.160 | 5.160 | 5.040 | 5.120 | 4.933 | 28,064 |
| 2023-03-16 | 5.300 | 5.300 | 5.140 | 5.300 | 5.107 | 5,695 |
| 2023-03-14 | 5.380 | 5.400 | 5.280 | 5.400 | 5.203 | 3,062 |
| 2023-03-13 | 5.300 | 5.400 | 5.260 | 5.260 | 5.068 | 6,831 |
| 2023-03-10 | 5.340 | 5.420 | 5.140 | 5.300 | 5.107 | 21,195 |
| 2023-03-09 | 5.420 | 5.480 | 5.420 | 5.480 | 5.280 | 2,400 |
| 2023-03-08 | 5.460 | 5.460 | 5.420 | 5.420 | 5.222 | 1,747 |
| 2023-03-07 | 5.580 | 5.580 | 5.580 | 5.580 | 5.376 | 20 |
| 2023-03-06 | 5.620 | 5.620 | 5.420 | 5.420 | 5.222 | 1,879 |
| 2023-03-03 | 5.580 | 5.660 | 5.520 | 5.620 | 5.415 | 7,372 |
| 2023-03-02 | 5.340 | 5.700 | 5.340 | 5.460 | 5.261 | 15,908 |
| 2023-03-01 | 5.600 | 5.700 | 5.520 | 5.520 | 5.319 | 2,262 |
| 2023-02-28 | 5.640 | 5.640 | 5.600 | 5.600 | 5.396 | 461 |
| 2023-02-27 | 5.700 | 5.700 | 5.440 | 5.640 | 5.434 | 6,475 |
| 2023-02-24 | 5.700 | 5.740 | 5.460 | 5.600 | 5.396 | 1,648 |
| 2023-02-23 | 5.620 | 5.740 | 5.540 | 5.700 | 5.492 | 6,142 |
| 2023-02-22 | 5.760 | 5.760 | 5.620 | 5.760 | 5.550 | 1,290 |
| 2023-02-21 | 5.740 | 5.760 | 5.640 | 5.760 | 5.550 | 1,079 |
| 2023-02-20 | 5.680 | 5.680 | 5.560 | 5.680 | 5.473 | 11,128 |
| 2023-02-17 | 5.580 | 5.680 | 5.580 | 5.680 | 5.473 | 187 |
| 2023-02-16 | 5.580 | 5.740 | 5.580 | 5.740 | 5.531 | 930 |
| 2023-02-15 | 5.740 | 5.740 | 5.580 | 5.700 | 5.492 | 1,858 |
| 2023-02-14 | 5.700 | 5.800 | 5.560 | 5.740 | 5.531 | 20,797 |
| 2023-02-13 | 5.700 | 5.700 | 5.580 | 5.700 | 5.492 | 2,151 |
| 2023-02-10 | 5.700 | 5.700 | 5.580 | 5.700 | 5.492 | 520 |
| 2023-02-09 | 5.680 | 5.700 | 5.600 | 5.700 | 5.492 | 1,780 |
| 2023-02-08 | 5.540 | 5.680 | 5.520 | 5.680 | 5.473 | 9,586 |
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.