JLT Mobile Computers AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-25	7.500	7.660	7.000	7.420	6.907	16,217
2022-02-24	6.500	7.440	6.500	7.440	6.925	71,420
2022-02-23	7.500	7.600	7.360	7.600	7.074	2,903
2022-02-22	7.000	7.560	6.940	7.560	7.037	23,021
2022-02-21	7.500	7.720	6.700	7.220	6.721	92,789
2022-02-18	7.980	8.180	7.240	7.640	7.112	70,311
2022-02-17	8.000	8.260	7.920	7.980	7.428	13,838
2022-02-16	8.100	8.260	8.000	8.000	7.447	9,770
2022-02-15	8.060	8.500	7.960	8.020	7.465	17,495
2022-02-14	8.200	8.200	7.580	8.000	7.447	21,496
2022-02-11	8.100	8.500	8.100	8.480	7.893	24,001
2022-02-10	8.500	8.660	8.100	8.240	7.670	68,508
2022-02-09	8.780	8.780	8.120	8.280	7.707	42,297
2022-02-08	8.640	8.800	8.380	8.780	8.173	6,569
2022-02-07	8.320	8.660	8.320	8.500	7.912	15,359
2022-02-04	8.200	8.320	7.940	8.320	7.744	12,533
2022-02-03	8.580	8.660	8.020	8.220	7.651	13,951
2022-02-02	8.260	8.620	8.040	8.480	7.893	31,656
2022-02-01	8.080	8.260	7.920	8.260	7.689	13,874
2022-01-31	8.160	8.200	8.040	8.080	7.521	16,432
2022-01-28	8.200	8.680	7.760	8.120	7.558	52,206
2022-01-27	8.140	8.200	8.060	8.200	7.633	21,832
2022-01-26	7.980	8.200	7.980	8.120	7.558	45,199
2022-01-25	7.500	7.900	7.440	7.760	7.223	47,782
2022-01-24	7.820	8.320	7.400	7.800	7.260	74,083
2022-01-21	7.960	8.120	7.680	7.880	7.335	37,795
2022-01-20	8.240	8.720	7.920	8.060	7.502	111,315
2022-01-19	7.860	8.220	7.600	8.120	7.558	75,140
2022-01-18	8.600	8.600	7.480	7.860	7.316	152,586
2022-01-17	9.120	9.220	8.020	8.480	7.893	283,503
2022-01-14	9.760	9.760	8.820	9.120	8.489	121,294
2022-01-13	9.500	10.000	9.500	9.820	9.141	66,570
2022-01-12	8.920	9.700	8.920	9.520	8.861	183,700
2022-01-11	8.480	8.880	8.480	8.880	8.266	85,011
2022-01-10	8.320	8.580	8.260	8.380	7.800	77,845
2022-01-07	7.900	8.500	7.820	8.300	7.726	45,737
2022-01-05	7.780	7.900	7.780	7.900	7.354	17,822
2022-01-04	7.580	7.880	7.560	7.600	7.074	21,061
2022-01-03	7.280	7.660	7.280	7.580	7.056	42,909
2021-12-30	7.460	7.540	7.200	7.280	6.776	28,412
2021-12-29	7.640	7.640	7.300	7.460	6.944	21,017
2021-12-28	7.660	7.660	7.520	7.640	7.112	20,704
2021-12-27	7.680	7.680	7.460	7.660	7.130	24,850
2021-12-23	7.580	7.740	7.500	7.680	7.149	31,751
2021-12-22	7.640	7.700	7.300	7.500	6.981	25,384
2021-12-21	7.500	7.740	7.320	7.640	7.112	52,332
2021-12-20	7.420	7.580	7.340	7.500	6.981	11,182
2021-12-17	7.220	7.400	7.140	7.400	6.888	42,293
2021-12-16	7.680	7.680	7.300	7.420	6.907	12,810
2021-12-15	7.580	7.740	7.140	7.640	7.112	69,885
2021-12-14	7.680	7.680	7.120	7.620	7.093	76,209
2021-12-13	7.100	7.740	7.100	7.680	7.149	99,130
2021-12-10	7.100	7.100	6.880	7.000	6.516	6,117
2021-12-09	7.120	7.260	7.000	7.100	6.609	17,134
2021-12-08	6.980	7.040	6.980	7.040	6.553	4,730
2021-12-07	6.800	7.020	6.760	6.980	6.497	59,525
2021-12-06	7.200	7.300	6.800	6.800	6.330	28,338
2021-12-03	7.020	7.180	7.020	7.120	6.628	12,133
2021-12-02	6.980	7.140	6.980	7.000	6.516	42,134
2021-12-01	6.900	7.080	6.800	6.940	6.460	4,189

← NewerPage 20 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.