JLT Mobile Computers AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	1.820	1.820	1.580	1.690	1.690	92,730
2026-02-02	1.890	1.890	1.820	1.820	1.820	155
2026-01-30	1.840	1.880	1.830	1.880	1.880	3,030
2026-01-29	1.870	1.870	1.850	1.850	1.850	17,757
2026-01-28	1.870	1.870	1.850	1.850	1.850	271
2026-01-27	1.920	1.920	1.920	1.920	1.920	135
2026-01-26	1.900	1.900	1.870	1.870	1.870	16,400
2026-01-23	1.890	1.940	1.890	1.940	1.940	11,570
2026-01-22	1.890	1.900	1.820	1.890	1.890	27,911
2026-01-21	1.940	1.940	1.900	1.900	1.900	1,098
2026-01-20	2.020	2.020	1.900	1.960	1.960	29,067
2026-01-19	2.060	2.120	2.020	2.040	2.040	10,227
2026-01-16	2.140	2.140	2.140	2.140	2.140	0
2026-01-15	2.140	2.140	2.140	2.140	2.140	0
2026-01-14	2.140	2.140	2.120	2.140	2.140	20,000
2026-01-13	2.220	2.220	2.100	2.140	2.140	12,203
2026-01-12	2.120	2.120	2.040	2.080	2.080	3,365
2026-01-09	2.080	2.080	2.080	2.080	2.080	10,550
2026-01-08	2.060	2.100	2.060	2.100	2.100	300
2026-01-07	2.100	2.100	2.060	2.060	2.060	12,659
2026-01-05	2.260	2.260	2.120	2.120	2.120	23,031
2026-01-02	2.160	2.260	2.160	2.220	2.220	46,889
2025-12-30	1.860	2.220	1.860	2.160	2.160	110,995
2025-12-29	1.810	1.900	1.790	1.900	1.900	24,701
2025-12-23	1.780	1.850	1.780	1.850	1.850	24,875
2025-12-22	1.770	1.820	1.750	1.820	1.820	36,825
2025-12-19	1.770	1.780	1.770	1.780	1.780	4,000
2025-12-18	1.810	1.810	1.810	1.810	1.810	2,000
2025-12-17	1.800	1.800	1.800	1.800	1.800	893
2025-12-16	1.820	1.840	1.730	1.770	1.770	28,554
2025-12-15	1.780	1.830	1.770	1.830	1.830	17,724
2025-12-12	1.760	1.830	1.760	1.790	1.790	11,958
2025-12-11	1.810	1.820	1.780	1.800	1.800	2,704
2025-12-10	1.790	1.790	1.750	1.750	1.750	6,841
2025-12-09	1.770	1.790	1.770	1.790	1.790	9,516
2025-12-08	1.800	1.800	1.770	1.770	1.770	42,305
2025-12-05	1.820	1.820	1.820	1.820	1.820	4,535
2025-12-04	1.790	1.790	1.750	1.780	1.780	14,275
2025-12-03	1.800	1.800	1.790	1.790	1.790	10,550
2025-12-02	1.880	1.880	1.830	1.830	1.830	1,023
2025-12-01	1.810	1.940	1.810	1.830	1.830	19,001
2025-11-28	1.780	1.840	1.720	1.840	1.840	13,128
2025-11-27	1.820	1.850	1.770	1.770	1.770	10,825
2025-11-26	1.800	1.970	1.780	1.780	1.780	45,787
2025-11-25	1.830	2.060	1.810	1.810	1.810	12,448
2025-11-24	1.910	1.910	1.820	1.840	1.840	53,845
2025-11-21	1.960	2.220	1.900	1.900	1.900	54,165
2025-11-20	1.930	2.060	1.930	1.960	1.960	94,782
2025-11-19	1.940	1.970	1.930	1.930	1.930	5,898
2025-11-18	1.970	2.020	1.910	2.020	2.020	27,180
2025-11-17	1.980	2.040	1.980	2.040	2.040	17,213
2025-11-14	2.000	2.000	2.000	2.000	2.000	1,970
2025-11-13	1.980	2.180	1.960	2.040	2.040	30,592
2025-11-12	2.000	2.120	1.980	1.990	1.990	18,769
2025-11-11	2.060	2.060	2.020	2.060	2.060	4,292
2025-11-10	2.080	2.100	2.020	2.040	2.040	4,973
2025-11-07	2.140	2.140	2.100	2.100	2.100	130
2025-11-06	2.120	2.120	2.100	2.100	2.100	12,288
2025-11-05	2.180	2.180	2.120	2.120	2.120	12,504
2025-11-04	2.200	2.260	2.120	2.120	2.120	49,215

← NewerPage 4 of 21 · 1,229 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.