JLT Mobile Computers AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 5.700 | 5.700 | 5.540 | 5.700 | 5.492 | 7,030 |
| 2023-02-06 | 5.800 | 5.800 | 5.720 | 5.720 | 5.511 | 8,003 |
| 2023-02-03 | 5.880 | 5.880 | 5.720 | 5.720 | 5.511 | 13,773 |
| 2023-02-02 | 5.660 | 5.880 | 5.660 | 5.880 | 5.665 | 1,976 |
| 2023-02-01 | 5.620 | 5.660 | 5.620 | 5.660 | 5.453 | 59 |
| 2023-01-31 | 5.300 | 5.480 | 5.300 | 5.480 | 5.280 | 950 |
| 2023-01-30 | 5.320 | 5.480 | 5.320 | 5.480 | 5.280 | 2,674 |
| 2023-01-27 | 5.300 | 5.480 | 5.300 | 5.320 | 5.126 | 5,758 |
| 2023-01-26 | 5.480 | 5.480 | 5.320 | 5.320 | 5.126 | 1,201 |
| 2023-01-25 | 5.480 | 5.500 | 5.380 | 5.380 | 5.184 | 6,610 |
| 2023-01-24 | 5.420 | 5.560 | 5.420 | 5.480 | 5.280 | 5,593 |
| 2023-01-23 | 5.640 | 5.660 | 5.480 | 5.660 | 5.453 | 2,010 |
| 2023-01-20 | 5.620 | 5.640 | 5.460 | 5.640 | 5.434 | 1,677 |
| 2023-01-19 | 5.520 | 5.520 | 5.440 | 5.440 | 5.242 | 647 |
| 2023-01-18 | 5.700 | 5.700 | 5.460 | 5.460 | 5.261 | 3,317 |
| 2023-01-17 | 5.520 | 5.700 | 5.520 | 5.700 | 5.492 | 7,959 |
| 2023-01-16 | 5.420 | 5.500 | 5.340 | 5.340 | 5.145 | 4,828 |
| 2023-01-13 | 5.340 | 5.560 | 5.340 | 5.500 | 5.299 | 11,694 |
| 2023-01-12 | 5.420 | 5.460 | 5.420 | 5.420 | 5.222 | 4,219 |
| 2023-01-11 | 5.280 | 5.420 | 5.280 | 5.420 | 5.222 | 124 |
| 2023-01-10 | 5.380 | 5.460 | 5.360 | 5.460 | 5.261 | 1,594 |
| 2023-01-09 | 5.220 | 5.440 | 5.200 | 5.360 | 5.164 | 11,487 |
| 2023-01-05 | 5.100 | 5.320 | 5.100 | 5.320 | 5.126 | 350 |
| 2023-01-04 | 5.300 | 5.300 | 5.140 | 5.260 | 5.068 | 1,304 |
| 2023-01-03 | 5.120 | 5.240 | 5.120 | 5.240 | 5.049 | 2,850 |
| 2023-01-02 | 5.200 | 5.200 | 5.100 | 5.100 | 4.914 | 5,410 |
| 2022-12-30 | 5.080 | 5.200 | 5.060 | 5.200 | 5.010 | 1,080 |
| 2022-12-29 | 5.040 | 5.040 | 5.040 | 5.040 | 4.856 | 1,928 |
| 2022-12-28 | 5.160 | 5.160 | 5.160 | 5.160 | 4.972 | 3,927 |
| 2022-12-27 | 5.260 | 5.260 | 5.100 | 5.100 | 4.914 | 1,517 |
| 2022-12-23 | 5.120 | 5.160 | 5.120 | 5.160 | 4.972 | 7,158 |
| 2022-12-22 | 5.140 | 5.140 | 5.100 | 5.100 | 4.914 | 9,971 |
| 2022-12-21 | 5.140 | 5.140 | 5.140 | 5.140 | 4.952 | 1,241 |
| 2022-12-20 | 5.160 | 5.280 | 5.140 | 5.140 | 4.952 | 3,032 |
| 2022-12-19 | 5.200 | 5.240 | 5.200 | 5.240 | 5.049 | 1,113 |
| 2022-12-16 | 5.280 | 5.280 | 5.140 | 5.240 | 5.049 | 6,689 |
| 2022-12-15 | 5.280 | 5.280 | 5.260 | 5.260 | 5.068 | 220 |
| 2022-12-14 | 5.320 | 5.320 | 5.160 | 5.300 | 5.107 | 1,722 |
| 2022-12-13 | 5.280 | 5.280 | 5.280 | 5.280 | 5.087 | 222 |
| 2022-12-12 | 5.180 | 5.300 | 5.180 | 5.280 | 5.087 | 124 |
| 2022-12-09 | 5.100 | 5.240 | 5.100 | 5.240 | 5.049 | 130 |
| 2022-12-08 | 5.260 | 5.460 | 5.000 | 5.460 | 5.261 | 12,225 |
| 2022-12-07 | 5.240 | 5.300 | 5.140 | 5.140 | 4.952 | 5,426 |
| 2022-12-06 | 5.180 | 5.240 | 5.140 | 5.240 | 5.049 | 18,785 |
| 2022-12-05 | 5.300 | 5.320 | 5.300 | 5.320 | 5.126 | 12,462 |
| 2022-12-02 | 5.200 | 5.360 | 5.200 | 5.340 | 5.145 | 354 |
| 2022-12-01 | 5.400 | 5.400 | 5.200 | 5.340 | 5.145 | 13,008 |
| 2022-11-30 | 5.420 | 5.420 | 5.260 | 5.380 | 5.184 | 10,126 |
| 2022-11-29 | 5.380 | 5.380 | 5.220 | 5.360 | 5.164 | 1,737 |
| 2022-11-28 | 5.560 | 5.560 | 5.120 | 5.320 | 5.126 | 9,832 |
| 2022-11-25 | 5.440 | 5.580 | 5.440 | 5.440 | 5.242 | 6,410 |
| 2022-11-24 | 5.400 | 5.420 | 5.200 | 5.420 | 5.222 | 22,029 |
| 2022-11-23 | 5.460 | 5.460 | 5.140 | 5.320 | 5.126 | 27,949 |
| 2022-11-22 | 5.680 | 5.680 | 5.320 | 5.500 | 5.299 | 10,397 |
| 2022-11-21 | 5.620 | 5.680 | 5.600 | 5.600 | 5.396 | 8,244 |
| 2022-11-18 | 5.580 | 5.600 | 5.580 | 5.600 | 5.396 | 331 |
| 2022-11-17 | 5.600 | 5.600 | 5.580 | 5.580 | 5.376 | 258 |
| 2022-11-16 | 5.580 | 5.580 | 5.500 | 5.580 | 5.376 | 2,150 |
| 2022-11-15 | 5.960 | 5.960 | 5.500 | 5.500 | 5.299 | 18,462 |
| 2022-11-14 | 5.620 | 6.000 | 5.620 | 5.840 | 5.627 | 11,574 |
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.