JLT Mobile Computers AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 5.880 | 5.880 | 5.620 | 5.620 | 5.415 | 13,139 |
| 2022-11-10 | 5.840 | 5.940 | 5.820 | 5.880 | 5.665 | 4,535 |
| 2022-11-09 | 5.980 | 5.980 | 5.660 | 5.820 | 5.608 | 6,287 |
| 2022-11-08 | 6.000 | 6.020 | 5.700 | 5.880 | 5.665 | 9,640 |
| 2022-11-07 | 5.860 | 5.900 | 5.600 | 5.900 | 5.685 | 25,241 |
| 2022-11-04 | 5.920 | 5.920 | 5.760 | 5.860 | 5.646 | 166 |
| 2022-11-03 | 5.800 | 5.980 | 5.800 | 5.920 | 5.704 | 5,192 |
| 2022-11-02 | 5.840 | 6.020 | 5.800 | 5.980 | 5.762 | 14,789 |
| 2022-11-01 | 5.980 | 6.020 | 5.980 | 6.020 | 5.800 | 8,010 |
| 2022-10-31 | 6.240 | 6.240 | 6.000 | 6.000 | 5.781 | 5,202 |
| 2022-10-28 | 6.180 | 6.200 | 6.080 | 6.180 | 5.955 | 11,203 |
| 2022-10-27 | 6.100 | 6.100 | 6.020 | 6.020 | 5.800 | 940 |
| 2022-10-26 | 6.240 | 6.240 | 6.040 | 6.180 | 5.955 | 2,686 |
| 2022-10-25 | 6.180 | 6.180 | 6.000 | 6.160 | 5.935 | 1,996 |
| 2022-10-24 | 5.620 | 6.200 | 5.320 | 6.200 | 5.974 | 37,764 |
| 2022-10-21 | 5.660 | 5.980 | 5.400 | 5.720 | 5.511 | 16,973 |
| 2022-10-20 | 5.840 | 5.840 | 5.640 | 5.640 | 5.434 | 89 |
| 2022-10-19 | 6.000 | 6.000 | 5.840 | 5.840 | 5.627 | 3,307 |
| 2022-10-18 | 5.820 | 6.000 | 5.820 | 6.000 | 5.781 | 88,400 |
| 2022-10-17 | 5.960 | 5.960 | 5.940 | 5.960 | 5.743 | 17,332 |
| 2022-10-14 | 5.960 | 5.960 | 5.960 | 5.960 | 5.743 | 119 |
| 2022-10-13 | 5.820 | 5.820 | 5.820 | 5.820 | 5.608 | 1,004 |
| 2022-10-12 | 5.820 | 5.820 | 5.820 | 5.820 | 5.608 | 20 |
| 2022-10-11 | 5.920 | 6.000 | 5.580 | 5.760 | 5.550 | 24,199 |
| 2022-10-10 | 5.920 | 5.920 | 5.740 | 5.920 | 5.704 | 33,941 |
| 2022-10-07 | 5.800 | 5.800 | 5.780 | 5.780 | 5.569 | 413 |
| 2022-10-06 | 5.560 | 5.760 | 5.560 | 5.720 | 5.511 | 17,367 |
| 2022-10-05 | 5.580 | 5.620 | 5.580 | 5.620 | 5.415 | 2,880 |
| 2022-10-04 | 5.380 | 5.580 | 5.380 | 5.540 | 5.338 | 20,832 |
| 2022-10-03 | 5.260 | 5.380 | 5.220 | 5.220 | 5.030 | 50,256 |
| 2022-09-30 | 5.160 | 5.300 | 5.160 | 5.220 | 5.030 | 17,559 |
| 2022-09-29 | 5.100 | 5.240 | 5.100 | 5.140 | 4.952 | 34,500 |
| 2022-09-28 | 5.500 | 5.500 | 5.080 | 5.100 | 4.914 | 29,209 |
| 2022-09-27 | 5.760 | 5.760 | 5.500 | 5.500 | 5.299 | 12,648 |
| 2022-09-26 | 5.820 | 5.900 | 5.760 | 5.760 | 5.550 | 10,655 |
| 2022-09-23 | 5.860 | 6.000 | 5.800 | 5.800 | 5.588 | 11,510 |
| 2022-09-22 | 5.820 | 6.000 | 5.660 | 5.660 | 5.453 | 6,839 |
| 2022-09-21 | 6.100 | 6.100 | 5.800 | 5.940 | 5.723 | 7,449 |
| 2022-09-20 | 6.000 | 6.180 | 6.000 | 6.180 | 5.955 | 41 |
| 2022-09-19 | 6.000 | 6.140 | 6.000 | 6.140 | 5.916 | 533 |
| 2022-09-16 | 6.040 | 6.040 | 6.000 | 6.000 | 5.781 | 9,938 |
| 2022-09-15 | 6.000 | 6.020 | 6.000 | 6.020 | 5.800 | 6,859 |
| 2022-09-14 | 5.520 | 6.060 | 5.520 | 6.020 | 5.800 | 8,163 |
| 2022-09-13 | 6.120 | 6.140 | 6.000 | 6.000 | 5.781 | 8,307 |
| 2022-09-12 | 5.900 | 6.080 | 5.900 | 6.080 | 5.858 | 142 |
| 2022-09-09 | 6.120 | 6.160 | 5.900 | 5.980 | 5.762 | 17,933 |
| 2022-09-08 | 6.160 | 6.160 | 6.000 | 6.020 | 5.800 | 5,906 |
| 2022-09-07 | 6.140 | 6.280 | 6.140 | 6.140 | 5.916 | 1,308 |
| 2022-09-06 | 6.120 | 6.140 | 6.120 | 6.140 | 5.916 | 1,633 |
| 2022-09-05 | 6.340 | 6.340 | 5.700 | 6.140 | 5.916 | 48,375 |
| 2022-09-02 | 6.720 | 6.740 | 6.380 | 6.520 | 6.282 | 10,411 |
| 2022-09-01 | 6.820 | 6.980 | 6.720 | 6.720 | 6.475 | 6,770 |
| 2022-08-31 | 6.960 | 6.960 | 6.820 | 6.900 | 6.648 | 367 |
| 2022-08-30 | 6.920 | 6.920 | 6.820 | 6.820 | 6.571 | 20,158 |
| 2022-08-29 | 6.960 | 7.140 | 6.800 | 6.920 | 6.667 | 8,179 |
| 2022-08-26 | 7.340 | 7.340 | 6.940 | 7.160 | 6.899 | 6,711 |
| 2022-08-25 | 7.020 | 7.320 | 6.980 | 7.320 | 7.053 | 16,332 |
| 2022-08-24 | 7.000 | 7.080 | 6.980 | 6.980 | 6.725 | 2,958 |
| 2022-08-23 | 7.120 | 7.120 | 7.120 | 7.120 | 6.860 | 145 |
| 2022-08-22 | 7.260 | 7.260 | 7.000 | 7.140 | 6.879 | 7,740 |
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.