JLT Mobile Computers AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	2.280	2.460	2.280	2.340	2.340	46,941
2025-02-12	2.500	2.500	2.180	2.300	2.300	41,103
2025-02-11	2.320	2.500	2.320	2.360	2.360	90,820
2025-02-10	2.180	3.100	2.180	2.340	2.340	115,201
2025-02-07	2.220	2.220	2.180	2.180	2.180	54,358
2025-02-06	2.340	2.340	2.200	2.240	2.240	46,853
2025-02-04	2.340	2.340	2.300	2.340	2.340	866
2025-02-03	2.280	2.440	2.200	2.280	2.280	12,832
2025-01-31	2.260	2.360	2.260	2.360	2.360	638
2025-01-30	2.300	2.300	2.300	2.300	2.300	10
2025-01-29	2.300	2.320	2.300	2.320	2.320	967
2025-01-28	2.360	2.360	2.340	2.340	2.340	1,050
2025-01-27	2.380	2.380	2.320	2.320	2.320	24,905
2025-01-24	2.420	2.420	2.420	2.420	2.420	509
2025-01-23	2.300	2.360	2.300	2.360	2.360	5,265
2025-01-22	2.300	2.300	2.280	2.280	2.280	2,804
2025-01-21	2.300	2.360	2.300	2.360	2.360	3,250
2025-01-20	2.440	2.440	2.340	2.340	2.340	17,778
2025-01-17	2.420	2.700	2.300	2.440	2.440	37,223
2025-01-16	2.400	2.700	2.400	2.400	2.400	10,400
2025-01-15	2.460	2.460	2.300	2.380	2.380	23,699
2025-01-14	2.340	2.340	2.220	2.300	2.300	86,248
2025-01-13	2.500	2.500	2.440	2.440	2.440	7,520
2025-01-10	2.440	2.440	2.200	2.380	2.380	47,101
2025-01-09	2.500	2.500	2.460	2.460	2.460	165
2025-01-08	2.400	2.460	2.400	2.400	2.400	17,094
2025-01-07	2.320	2.380	2.320	2.380	2.380	600
2025-01-03	2.340	2.400	2.340	2.340	2.340	2,281
2025-01-02	2.340	2.400	2.340	2.380	2.380	1,631
2024-12-30	2.360	2.420	2.340	2.380	2.380	3,839
2024-12-27	2.380	2.400	2.320	2.400	2.400	2,540
2024-12-23	2.480	2.480	2.320	2.380	2.380	17,713
2024-12-20	2.560	2.560	2.480	2.520	2.520	2,835
2024-12-19	2.580	2.580	2.580	2.580	2.580	193
2024-12-18	2.640	2.640	2.460	2.520	2.520	3,956
2024-12-17	2.520	2.520	2.500	2.500	2.500	200
2024-12-16	2.460	2.460	2.460	2.460	2.460	1,800
2024-12-13	2.580	2.580	2.480	2.540	2.540	51,590
2024-12-12	2.580	2.620	2.500	2.500	2.500	28,595
2024-12-11	2.600	2.600	2.580	2.580	2.580	16,751
2024-12-10	2.640	2.680	2.620	2.620	2.620	7,178
2024-12-09	2.740	2.740	2.680	2.680	2.680	6,579
2024-12-06	2.760	2.780	2.700	2.720	2.720	13,580
2024-12-05	2.580	2.800	2.580	2.700	2.700	27,482
2024-12-04	2.700	2.720	2.600	2.600	2.600	33,317
2024-12-03	2.780	2.780	2.740	2.740	2.740	735
2024-12-02	2.780	2.820	2.760	2.760	2.760	3,905
2024-11-29	2.780	3.000	2.780	2.840	2.840	15,352
2024-11-28	2.780	2.780	2.780	2.780	2.780	95
2024-11-27	2.780	2.800	2.760	2.760	2.760	4,965
2024-11-26	2.780	2.780	2.760	2.760	2.760	5,805
2024-11-25	2.740	2.820	2.740	2.820	2.820	1,957
2024-11-21	2.880	2.880	2.800	2.860	2.860	1,106
2024-11-20	2.860	2.940	2.860	2.940	2.940	2,078
2024-11-19	2.860	3.020	2.860	2.900	2.900	26,530
2024-11-18	2.920	2.920	2.880	2.900	2.900	743
2024-11-15	3.000	3.000	2.920	3.000	3.000	11,299
2024-11-14	2.980	2.980	2.980	2.980	2.980	5,400
2024-11-13	2.940	2.940	2.940	2.940	2.940	7,275
2024-11-12	3.000	3.020	3.000	3.020	3.020	2,166

← NewerPage 8 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.