JLT Mobile Computers AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-19	7.260	7.260	7.200	7.260	6.995	1,127
2022-08-18	7.220	7.400	7.200	7.400	7.130	2,515
2022-08-17	7.180	7.220	7.180	7.200	6.937	534
2022-08-16	7.360	7.360	7.340	7.340	7.072	2,124
2022-08-15	7.400	7.620	7.340	7.340	7.072	13,940
2022-08-12	7.220	7.520	7.220	7.300	7.034	2,730
2022-08-11	7.500	7.520	7.140	7.320	7.053	15,994
2022-08-10	7.580	7.580	7.380	7.560	7.284	3,199
2022-08-09	7.560	7.560	7.540	7.540	7.265	1,331
2022-08-08	7.960	7.980	7.320	7.440	7.169	22,164
2022-08-05	7.940	7.940	7.720	7.920	7.631	14,184
2022-08-04	7.760	7.940	7.740	7.940	7.650	611
2022-08-03	7.760	7.780	7.760	7.760	7.477	3,001
2022-08-02	7.840	8.020	7.760	7.780	7.496	3,002
2022-08-01	8.200	8.200	7.760	7.840	7.554	10,819
2022-07-29	8.280	8.280	7.800	8.200	7.901	5,368
2022-07-28	8.040	8.300	7.800	8.280	7.978	6,264
2022-07-27	8.160	8.360	7.800	8.000	7.708	3,877
2022-07-26	8.400	8.400	8.160	8.160	7.862	7,335
2022-07-25	7.640	8.400	7.520	8.400	8.093	18,822
2022-07-22	7.600	7.980	7.500	7.500	7.226	15,728
2022-07-21	7.580	7.580	7.280	7.520	7.246	18,150
2022-07-20	6.800	7.580	6.800	7.480	7.207	28,153
2022-07-19	6.600	7.480	6.400	6.760	6.513	14,762
2022-07-18	6.600	6.780	6.600	6.780	6.533	3,321
2022-07-15	6.980	7.100	6.640	6.800	6.552	18,313
2022-07-14	6.820	7.100	6.800	6.980	6.725	58,787
2022-07-13	6.980	7.000	6.980	6.980	6.725	5,026
2022-07-12	6.760	6.960	6.700	6.960	6.706	17,524
2022-07-11	6.300	6.780	6.300	6.520	6.282	15,140
2022-07-08	6.480	6.640	6.300	6.300	6.070	10,309
2022-07-07	6.400	6.460	6.220	6.460	6.224	3,350
2022-07-06	6.300	6.420	6.200	6.380	6.147	8,037
2022-07-05	6.060	6.380	6.060	6.380	6.147	15,297
2022-07-04	6.940	6.940	6.100	6.180	5.955	5,731
2022-07-01	6.300	6.300	6.000	6.200	5.974	282
2022-06-30	6.260	6.260	6.260	6.260	6.032	136
2022-06-29	6.240	6.260	6.140	6.140	5.916	1,050
2022-06-28	6.260	6.260	6.240	6.240	6.012	166
2022-06-27	6.260	6.260	6.200	6.220	5.993	535
2022-06-23	6.060	6.180	6.000	6.180	5.955	2,770
2022-06-22	6.200	6.200	6.060	6.100	5.877	7,419
2022-06-21	6.160	6.160	6.080	6.140	5.916	2,635
2022-06-20	6.360	6.460	6.200	6.200	5.974	4,073
2022-06-17	6.400	6.700	6.220	6.220	5.993	8,386
2022-06-16	6.400	6.420	6.220	6.400	6.166	2,244
2022-06-15	6.280	6.300	6.100	6.300	6.070	6,145
2022-06-14	6.400	6.440	6.280	6.280	6.051	751
2022-06-13	6.360	6.360	6.340	6.340	6.109	29
2022-06-10	6.360	6.440	6.220	6.440	6.205	3,913
2022-06-09	6.380	6.520	6.380	6.520	6.282	222
2022-06-08	6.220	6.560	6.200	6.480	6.244	64,523
2022-06-07	6.480	6.480	6.100	6.460	6.224	38,202
2022-06-03	6.700	6.700	6.300	6.460	6.224	19,104
2022-06-02	6.600	6.680	6.560	6.660	6.417	27,685
2022-06-01	6.420	7.000	6.420	6.500	6.263	55,820
2022-05-31	6.640	6.780	6.020	6.280	6.051	130,407
2022-05-30	6.980	6.980	6.600	6.620	6.378	50,474
2022-05-27	7.100	7.180	6.700	6.700	6.456	6,897
2022-05-25	7.100	7.100	7.020	7.100	6.841	4,537

← NewerPage 18 of 21 · 1,234 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.