JLT Mobile Computers AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	1.840	1.880	1.840	1.880	1.880	11,157
2025-08-08	1.790	1.880	1.790	1.880	1.880	11,919
2025-08-07	1.870	1.870	1.830	1.830	1.830	10,750
2025-08-06	1.930	1.930	1.920	1.920	1.920	3,142
2025-08-05	1.870	1.920	1.870	1.920	1.920	17,445
2025-08-04	1.790	1.900	1.790	1.850	1.850	13,623
2025-08-01	1.850	1.850	1.800	1.810	1.810	35,025
2025-07-31	1.810	1.810	1.750	1.750	1.750	119,192
2025-07-30	1.880	1.880	1.820	1.870	1.870	2,561
2025-07-29	1.850	1.850	1.850	1.850	1.850	0
2025-07-28	1.860	1.890	1.820	1.850	1.850	12,154
2025-07-25	2.000	2.000	1.840	1.840	1.840	71,610
2025-07-24	1.800	1.890	1.800	1.890	1.890	13,588
2025-07-23	1.820	2.060	1.800	1.800	1.800	228,634
2025-07-22	1.990	1.990	1.810	1.840	1.840	195,974
2025-07-21	1.920	2.080	1.920	1.980	1.980	1,240
2025-07-18	1.970	1.970	1.970	1.970	1.970	5,000
2025-07-17	1.930	1.990	1.860	1.990	1.990	18,068
2025-07-16	1.820	2.300	1.820	1.840	1.840	185,682
2025-07-15	1.870	1.920	1.800	1.810	1.810	245,058
2025-07-14	1.960	1.960	1.800	1.900	1.900	109,851
2025-07-11	2.000	2.000	1.930	1.940	1.940	87,508
2025-07-10	2.020	2.020	1.950	1.970	1.970	550,547
2025-07-09	2.120	2.120	2.000	2.040	2.040	291,414
2025-07-08	2.120	2.120	2.100	2.100	2.100	3,124
2025-07-07	2.120	2.180	2.120	2.120	2.120	27,150
2025-07-04	2.220	2.220	2.080	2.140	2.140	50,471
2025-07-03	2.220	2.260	2.220	2.260	2.260	7,550
2025-07-02	2.240	2.240	2.240	2.240	2.240	100
2025-07-01	2.220	2.220	2.200	2.200	2.200	5,550
2025-06-30	2.220	2.440	2.160	2.180	2.180	20,758
2025-06-27	2.220	2.280	2.180	2.220	2.220	39,989
2025-06-26	2.240	2.280	2.240	2.240	2.240	7,910
2025-06-25	2.220	2.220	2.200	2.220	2.220	1,130
2025-06-24	2.180	2.360	2.180	2.240	2.240	10,926
2025-06-23	2.280	2.280	2.220	2.240	2.240	10,438
2025-06-19	2.300	2.340	2.300	2.340	2.340	1,050
2025-06-18	2.320	2.340	2.280	2.280	2.280	27,750
2025-06-17	2.280	2.320	2.240	2.260	2.260	89,093
2025-06-16	2.200	2.320	2.160	2.260	2.260	35,478
2025-06-13	2.160	2.240	2.160	2.240	2.240	20,436
2025-06-12	2.240	2.240	2.200	2.200	2.200	9,580
2025-06-11	2.220	2.280	2.220	2.280	2.280	4,916
2025-06-10	2.260	2.260	2.260	2.260	2.260	1,454
2025-06-09	2.300	2.300	2.240	2.260	2.260	20,614
2025-06-05	2.340	2.340	2.300	2.300	2.300	16,970
2025-06-04	2.360	2.420	2.300	2.300	2.300	11,319
2025-06-03	2.400	2.400	2.380	2.380	2.380	791
2025-06-02	2.400	2.400	2.400	2.400	2.400	7,500
2025-05-30	2.380	2.460	2.380	2.440	2.440	3,745
2025-05-28	2.400	2.400	2.400	2.400	2.400	1,000
2025-05-27	2.420	2.420	2.380	2.400	2.400	19,774
2025-05-26	2.420	2.440	2.420	2.440	2.440	3,413
2025-05-23	2.440	2.440	2.440	2.440	2.440	0
2025-05-22	2.440	2.500	2.440	2.440	2.440	11,690
2025-05-21	2.420	2.460	2.420	2.460	2.460	15,351
2025-05-20	2.500	2.500	2.440	2.440	2.440	9,951
2025-05-19	2.560	2.560	2.480	2.500	2.500	16,108
2025-05-16	2.640	2.660	2.640	2.640	2.640	1,959
2025-05-15	2.500	2.700	2.500	2.680	2.680	30,371

← NewerPage 6 of 21 · 1,233 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.