JLT Mobile Computers AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-24 | 7.680 | 7.680 | 6.980 | 7.260 | 6.995 | 79,012 |
| 2022-05-23 | 7.740 | 7.740 | 7.440 | 7.440 | 7.169 | 511 |
| 2022-05-20 | 7.560 | 7.600 | 7.500 | 7.500 | 7.226 | 11,516 |
| 2022-05-19 | 7.600 | 7.600 | 7.420 | 7.500 | 7.226 | 7,115 |
| 2022-05-18 | 7.820 | 7.820 | 7.520 | 7.660 | 7.380 | 8,210 |
| 2022-05-17 | 7.660 | 7.800 | 7.580 | 7.640 | 7.361 | 8,819 |
| 2022-05-16 | 7.680 | 7.860 | 7.520 | 7.660 | 7.380 | 806 |
| 2022-05-13 | 7.780 | 7.780 | 7.520 | 7.680 | 7.400 | 10,512 |
| 2022-05-12 | 8.000 | 8.240 | 7.680 | 7.680 | 7.400 | 19,002 |
| 2022-05-11 | 7.620 | 7.620 | 7.360 | 7.600 | 7.323 | 213 |
| 2022-05-10 | 7.400 | 7.580 | 7.400 | 7.540 | 7.265 | 4,460 |
| 2022-05-09 | 7.820 | 7.820 | 7.160 | 7.400 | 7.130 | 26,137 |
| 2022-05-06 | 7.660 | 7.780 | 7.520 | 7.700 | 7.419 | 24,345 |
| 2022-05-05 | 7.840 | 7.960 | 7.560 | 7.960 | 7.409 | 38,733 |
| 2022-05-04 | 7.340 | 7.800 | 7.340 | 7.720 | 7.186 | 5,143 |
| 2022-05-03 | 7.620 | 7.740 | 7.480 | 7.700 | 7.167 | 797 |
| 2022-05-02 | 7.860 | 7.860 | 7.720 | 7.820 | 7.279 | 238 |
| 2022-04-29 | 7.740 | 7.920 | 7.620 | 7.860 | 7.316 | 7,717 |
| 2022-04-28 | 7.700 | 7.740 | 7.620 | 7.620 | 7.093 | 9,903 |
| 2022-04-27 | 8.220 | 8.220 | 7.300 | 7.500 | 6.981 | 17,159 |
| 2022-04-26 | 7.900 | 8.040 | 7.860 | 7.940 | 7.391 | 3,330 |
| 2022-04-25 | 7.960 | 7.960 | 7.820 | 7.900 | 7.354 | 4,080 |
| 2022-04-22 | 7.740 | 7.960 | 7.680 | 7.960 | 7.409 | 11,722 |
| 2022-04-21 | 7.740 | 7.880 | 7.740 | 7.780 | 7.242 | 10,563 |
| 2022-04-20 | 7.700 | 7.840 | 7.620 | 7.740 | 7.205 | 11,435 |
| 2022-04-19 | 8.000 | 8.200 | 7.700 | 7.700 | 7.167 | 6,404 |
| 2022-04-14 | 7.740 | 7.920 | 7.720 | 7.900 | 7.354 | 9,983 |
| 2022-04-13 | 8.000 | 8.140 | 7.880 | 7.900 | 7.354 | 12,675 |
| 2022-04-12 | 8.040 | 8.320 | 7.880 | 8.160 | 7.596 | 36,267 |
| 2022-04-11 | 8.100 | 8.100 | 7.920 | 7.960 | 7.409 | 5,382 |
| 2022-04-08 | 7.940 | 7.980 | 7.620 | 7.620 | 7.093 | 18,739 |
| 2022-04-07 | 7.940 | 8.000 | 7.780 | 7.780 | 7.242 | 10,928 |
| 2022-04-06 | 8.000 | 8.160 | 7.740 | 7.820 | 7.279 | 10,094 |
| 2022-04-05 | 7.980 | 8.160 | 7.980 | 8.080 | 7.521 | 21,293 |
| 2022-04-04 | 7.860 | 8.140 | 7.780 | 7.960 | 7.409 | 19,263 |
| 2022-04-01 | 8.080 | 8.100 | 7.700 | 7.800 | 7.260 | 16,174 |
| 2022-03-31 | 8.080 | 8.080 | 7.920 | 8.080 | 7.521 | 6,835 |
| 2022-03-30 | 8.120 | 8.180 | 7.520 | 8.080 | 7.521 | 75,048 |
| 2022-03-29 | 8.120 | 8.120 | 8.000 | 8.120 | 7.558 | 2,857 |
| 2022-03-28 | 8.040 | 8.200 | 7.940 | 8.080 | 7.521 | 13,182 |
| 2022-03-25 | 7.760 | 8.020 | 7.760 | 7.920 | 7.372 | 11,470 |
| 2022-03-24 | 7.480 | 7.760 | 7.480 | 7.760 | 7.223 | 291 |
| 2022-03-23 | 7.800 | 7.820 | 7.560 | 7.680 | 7.149 | 4,398 |
| 2022-03-22 | 7.800 | 8.040 | 7.560 | 7.600 | 7.074 | 2,934 |
| 2022-03-21 | 7.840 | 7.840 | 7.500 | 7.780 | 7.242 | 945 |
| 2022-03-18 | 7.800 | 7.800 | 7.580 | 7.580 | 7.056 | 4,007 |
| 2022-03-17 | 7.600 | 7.600 | 7.440 | 7.540 | 7.018 | 203 |
| 2022-03-16 | 7.520 | 7.860 | 7.500 | 7.860 | 7.316 | 2,102 |
| 2022-03-15 | 7.440 | 7.520 | 7.260 | 7.520 | 7.000 | 16,267 |
| 2022-03-14 | 7.500 | 7.620 | 7.400 | 7.440 | 6.925 | 2,756 |
| 2022-03-11 | 7.380 | 7.380 | 7.240 | 7.380 | 6.870 | 2,639 |
| 2022-03-10 | 7.660 | 7.660 | 7.200 | 7.220 | 6.721 | 10,862 |
| 2022-03-09 | 7.340 | 7.840 | 7.000 | 7.640 | 7.112 | 59,233 |
| 2022-03-08 | 6.680 | 7.340 | 6.680 | 7.340 | 6.832 | 19,592 |
| 2022-03-07 | 7.000 | 7.000 | 6.560 | 6.900 | 6.423 | 18,916 |
| 2022-03-04 | 7.000 | 7.000 | 6.540 | 7.000 | 6.516 | 39,779 |
| 2022-03-03 | 7.120 | 7.140 | 7.000 | 7.000 | 6.516 | 12,676 |
| 2022-03-02 | 7.220 | 7.220 | 7.100 | 7.140 | 6.646 | 18,609 |
| 2022-03-01 | 7.400 | 7.400 | 7.020 | 7.220 | 6.721 | 21,624 |
| 2022-02-28 | 7.460 | 7.460 | 7.280 | 7.400 | 6.888 | 13,042 |
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.