JLT Mobile Computers AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	2.440	2.460	2.400	2.460	2.460	16,331
2025-05-13	2.400	2.480	2.400	2.480	2.480	2,726
2025-05-12	2.420	2.500	2.320	2.460	2.460	14,734
2025-05-09	2.340	2.500	2.320	2.480	2.480	20,432
2025-05-08	2.340	2.360	2.180	2.300	2.300	50,258
2025-05-07	2.300	2.360	2.280	2.320	2.320	44,689
2025-05-06	2.320	2.580	2.320	2.320	2.320	17,279
2025-05-05	2.380	2.380	2.380	2.380	2.380	60
2025-05-02	2.540	2.580	2.360	2.420	2.420	18,790
2025-04-30	2.420	2.580	2.420	2.520	2.520	26,281
2025-04-29	2.520	2.560	2.440	2.440	2.440	65,824
2025-04-28	2.420	2.520	2.360	2.520	2.520	47,148
2025-04-25	2.160	2.600	2.060	2.320	2.320	72,128
2025-04-23	2.060	2.060	1.980	2.000	2.000	41,159
2025-04-22	2.040	2.040	1.990	2.000	2.000	4,923
2025-04-17	2.080	2.080	2.080	2.080	2.080	500
2025-04-16	2.060	2.060	2.060	2.060	2.060	2,191
2025-04-15	2.000	2.060	1.980	2.060	2.060	12,975
2025-04-14	1.990	1.990	1.980	1.980	1.980	10,532
2025-04-11	2.100	2.100	1.920	1.920	1.920	41,003
2025-04-10	2.400	2.400	2.000	2.020	2.020	34,823
2025-04-09	1.980	2.020	1.880	1.960	1.960	49,578
2025-04-08	1.970	2.460	1.960	2.020	2.020	17,601
2025-04-07	2.100	2.100	1.900	1.960	1.960	60,547
2025-04-04	2.140	2.180	2.040	2.080	2.080	19,088
2025-04-03	2.260	2.280	2.020	2.140	2.140	41,970
2025-04-02	2.420	2.460	2.220	2.220	2.220	19,270
2025-04-01	2.360	2.440	2.340	2.420	2.420	9,477
2025-03-31	2.300	2.320	2.300	2.320	2.320	684
2025-03-28	2.300	2.300	2.300	2.300	2.300	984
2025-03-27	2.320	2.360	2.300	2.300	2.300	6,720
2025-03-26	2.180	2.460	2.180	2.360	2.360	25,516
2025-03-25	2.200	2.220	2.180	2.180	2.180	11,250
2025-03-24	2.120	2.300	2.080	2.300	2.300	63,723
2025-03-21	2.120	2.140	2.100	2.100	2.100	15,390
2025-03-20	2.160	2.200	2.120	2.120	2.120	17,079
2025-03-19	2.140	2.160	2.080	2.160	2.160	37,393
2025-03-18	2.160	2.160	2.140	2.140	2.140	10,596
2025-03-17	2.100	2.240	2.080	2.180	2.180	22,420
2025-03-14	2.220	2.360	2.080	2.180	2.180	120,323
2025-03-13	2.380	2.380	2.080	2.200	2.200	94,772
2025-03-12	2.400	2.460	2.300	2.300	2.300	36,098
2025-03-11	2.420	2.600	2.400	2.400	2.400	46,550
2025-03-10	2.360	2.600	2.360	2.400	2.400	92,339
2025-03-07	2.320	2.320	2.280	2.300	2.300	16,082
2025-03-06	2.380	2.380	2.300	2.300	2.300	5,054
2025-03-05	2.400	2.400	2.320	2.360	2.360	31,145
2025-03-04	2.440	2.440	2.320	2.340	2.340	38,255
2025-03-03	2.480	2.540	2.440	2.440	2.440	9,726
2025-02-28	2.440	2.560	2.440	2.460	2.460	84,350
2025-02-27	2.500	2.500	2.420	2.440	2.440	2,163
2025-02-26	2.500	2.500	2.420	2.420	2.420	2,050
2025-02-25	2.340	2.440	2.340	2.420	2.420	35,738
2025-02-24	2.380	2.400	2.360	2.400	2.400	15,020
2025-02-21	2.480	2.500	2.380	2.380	2.380	38,352
2025-02-20	2.420	2.500	2.420	2.440	2.440	20,662
2025-02-19	2.480	2.480	2.420	2.420	2.420	137
2025-02-18	2.560	2.560	2.500	2.500	2.500	9,951
2025-02-17	2.260	2.560	2.260	2.500	2.500	108,682
2025-02-14	2.280	2.460	2.260	2.260	2.260	130,719

← NewerPage 7 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.