JLT Mobile Computers AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	1.710	1.765	1.685	1.685	1.685	13,636
2026-07-27	1.780	1.830	1.725	1.725	1.725	40,614
2026-07-24	1.800	1.835	1.795	1.800	1.800	11,015
2026-07-23	1.835	1.860	1.835	1.860	1.860	250
2026-07-22	1.850	1.920	1.850	1.855	1.855	15,893
2026-07-21	1.950	1.950	1.950	1.950	1.950	0
2026-07-20	1.945	1.950	1.915	1.950	1.950	21,294
2026-07-17	1.895	1.945	1.895	1.925	1.925	1,199
2026-07-16	1.950	1.950	1.945	1.945	1.945	71
2026-07-15	1.900	1.950	1.900	1.900	1.900	10,371
2026-07-14	1.950	1.950	1.950	1.950	1.950	10
2026-07-13	1.950	1.950	1.920	1.920	1.920	4,105
2026-07-10	1.950	1.950	1.950	1.950	1.950	0
2026-07-09	1.900	1.975	1.900	1.950	1.950	15,292
2026-07-08	1.900	1.900	1.900	1.900	1.900	200
2026-07-07	1.900	1.950	1.900	1.950	1.950	1,250
2026-07-06	1.930	1.930	1.930	1.930	1.930	1,112
2026-07-03	1.900	1.900	1.900	1.900	1.900	5,150
2026-07-02	1.900	1.900	1.900	1.900	1.900	0
2026-07-01	1.835	1.900	1.835	1.900	1.900	14,591
2026-06-30	1.835	1.835	1.835	1.835	1.835	818
2026-06-29	1.850	1.900	1.850	1.900	1.900	846
2026-06-26	1.900	1.900	1.845	1.900	1.900	349
2026-06-25	1.850	1.900	1.850	1.900	1.900	2,131
2026-06-24	1.830	1.905	1.830	1.905	1.905	11,706
2026-06-23	1.790	1.820	1.790	1.820	1.820	258
2026-06-22	1.840	1.840	1.840	1.840	1.840	1,000
2026-06-18	1.855	1.855	1.855	1.855	1.855	1,000
2026-06-17	1.850	1.850	1.850	1.850	1.850	250
2026-06-16	1.820	1.820	1.820	1.820	1.820	0
2026-06-15	1.820	1.820	1.820	1.820	1.820	5,161
2026-06-12	1.850	1.850	1.850	1.850	1.850	6,908
2026-06-11	1.905	1.905	1.905	1.905	1.905	0
2026-06-10	1.910	1.910	1.850	1.905	1.905	11,779
2026-06-09	1.870	1.890	1.840	1.890	1.890	1,082
2026-06-08	1.900	1.900	1.900	1.900	1.900	0
2026-06-05	1.920	1.920	1.900	1.900	1.900	20,901
2026-06-04	1.925	1.945	1.890	1.945	1.945	1,260
2026-06-03	1.890	1.900	1.890	1.895	1.895	44,609
2026-06-02	1.835	1.890	1.835	1.890	1.890	22,285
2026-06-01	1.815	1.875	1.800	1.875	1.875	13,924
2026-05-29	1.815	1.870	1.815	1.870	1.870	2,219
2026-05-28	1.865	1.865	1.865	1.865	1.865	27
2026-05-27	1.790	1.830	1.790	1.830	1.830	3,656
2026-05-26	1.825	1.845	1.805	1.805	1.805	1,357
2026-05-25	1.830	1.830	1.825	1.825	1.825	4,414
2026-05-22	1.830	1.830	1.830	1.830	1.830	1,000
2026-05-21	1.830	1.830	1.830	1.830	1.830	0
2026-05-20	1.785	1.830	1.785	1.830	1.830	90
2026-05-19	1.785	1.785	1.785	1.785	1.785	500
2026-05-18	1.830	1.830	1.780	1.785	1.785	8,405
2026-05-15	1.795	1.795	1.795	1.795	1.795	0
2026-05-13	1.810	1.835	1.795	1.795	1.795	4,331
2026-05-12	1.835	1.885	1.755	1.805	1.805	48,116
2026-05-11	1.870	1.870	1.825	1.825	1.825	278
2026-05-08	1.865	1.925	1.865	1.870	1.870	2,990
2026-05-07	1.905	1.925	1.860	1.900	1.900	50,392
2026-05-06	1.875	1.905	1.875	1.905	1.905	22,987
2026-05-05	1.790	1.880	1.790	1.875	1.875	38,676
2026-05-04	1.770	1.830	1.740	1.830	1.830	27,370

← NewerPage 2 of 5 · 251 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.