JLT Mobile Computers AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	2.200	2.220	2.140	2.140	2.140	48,990
2025-10-31	2.240	2.240	2.140	2.140	2.140	918
2025-10-30	2.120	2.260	2.120	2.160	2.160	35,290
2025-10-29	2.040	2.160	2.040	2.160	2.160	51,997
2025-10-28	1.980	2.040	1.980	2.040	2.040	21,507
2025-10-27	2.040	2.040	1.930	1.930	1.930	38,233
2025-10-24	1.960	2.040	1.960	2.040	2.040	23,084
2025-10-23	1.920	1.980	1.920	1.980	1.980	45,878
2025-10-22	1.920	1.920	1.920	1.920	1.920	1,310
2025-10-21	1.920	1.920	1.900	1.900	1.900	1,201
2025-10-20	1.920	1.920	1.900	1.900	1.900	6,931
2025-10-17	1.960	1.970	1.880	1.890	1.890	7,716
2025-10-16	1.880	1.970	1.880	1.940	1.940	33,702
2025-10-15	1.810	1.860	1.810	1.860	1.860	37,652
2025-10-14	1.800	1.800	1.790	1.790	1.790	7,559
2025-10-13	1.700	1.840	1.700	1.800	1.800	38,740
2025-10-10	1.730	1.730	1.690	1.690	1.690	9,593
2025-10-09	1.690	1.690	1.650	1.690	1.690	15,540
2025-10-08	1.650	1.710	1.650	1.690	1.690	28,376
2025-10-07	1.650	1.650	1.640	1.640	1.640	19,461
2025-10-06	1.610	1.770	1.570	1.680	1.680	29,230
2025-10-03	1.650	1.750	1.610	1.650	1.650	47,990
2025-10-02	1.650	1.650	1.650	1.650	1.650	0
2025-10-01	1.650	1.650	1.650	1.650	1.650	239
2025-09-30	1.650	1.650	1.650	1.650	1.650	308
2025-09-29	1.660	1.680	1.640	1.640	1.640	5,678
2025-09-26	1.580	1.660	1.580	1.620	1.620	27,982
2025-09-25	1.580	1.580	1.580	1.580	1.580	7,253
2025-09-24	1.640	1.640	1.570	1.570	1.570	38,872
2025-09-23	1.600	1.640	1.590	1.590	1.590	79,368
2025-09-22	1.640	1.650	1.610	1.610	1.610	26,635
2025-09-19	1.610	1.730	1.610	1.680	1.680	58,914
2025-09-18	1.670	1.670	1.620	1.620	1.620	120,008
2025-09-17	1.650	1.650	1.650	1.650	1.650	29,737
2025-09-16	1.700	1.720	1.660	1.660	1.660	64,799
2025-09-15	1.680	1.740	1.680	1.700	1.700	30,321
2025-09-12	1.700	1.700	1.700	1.700	1.700	171,600
2025-09-11	1.720	1.750	1.700	1.700	1.700	234,128
2025-09-10	1.700	1.750	1.670	1.690	1.690	166,652
2025-09-09	1.910	1.910	1.700	1.700	1.700	91,622
2025-09-08	1.880	1.890	1.880	1.890	1.890	2,000
2025-09-05	1.700	1.940	1.700	1.940	1.940	44,483
2025-09-04	1.720	1.720	1.720	1.720	1.720	0
2025-09-03	1.760	1.760	1.660	1.720	1.720	70,507
2025-09-02	1.760	1.810	1.750	1.750	1.750	58,417
2025-09-01	1.690	1.940	1.680	1.770	1.770	42,634
2025-08-29	1.810	1.810	1.700	1.770	1.770	14,211
2025-08-28	1.780	1.780	1.760	1.760	1.760	40,948
2025-08-27	1.840	1.840	1.780	1.780	1.780	6,458
2025-08-26	1.800	1.800	1.800	1.800	1.800	13,000
2025-08-25	1.870	1.880	1.800	1.800	1.800	6,308
2025-08-22	1.890	1.900	1.890	1.900	1.900	1,211
2025-08-21	1.900	1.900	1.860	1.860	1.860	1,220
2025-08-20	1.850	1.900	1.850	1.900	1.900	1,400
2025-08-19	1.870	1.870	1.870	1.870	1.870	3,000
2025-08-18	1.820	2.000	1.820	1.860	1.860	24,845
2025-08-15	1.760	1.820	1.760	1.820	1.820	12,700
2025-08-14	1.780	1.810	1.740	1.810	1.810	50,487
2025-08-13	1.870	1.870	1.840	1.840	1.840	4,800
2025-08-12	1.830	1.880	1.830	1.880	1.880	4,909

← NewerPage 5 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.