JLT Mobile Computers AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 3.160 | 3.160 | 3.060 | 3.060 | 3.060 | 11,222 |
| 2024-11-08 | 2.960 | 3.160 | 2.960 | 3.080 | 3.080 | 18,769 |
| 2024-11-07 | 2.980 | 2.980 | 2.900 | 2.900 | 2.900 | 9,755 |
| 2024-11-06 | 2.940 | 2.980 | 2.900 | 2.960 | 2.960 | 15,938 |
| 2024-11-05 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 335 |
| 2024-11-04 | 2.940 | 2.980 | 2.900 | 2.960 | 2.960 | 9,865 |
| 2024-11-01 | 3.040 | 3.040 | 2.960 | 2.960 | 2.960 | 9,540 |
| 2024-10-31 | 3.080 | 3.080 | 3.060 | 3.060 | 3.060 | 3,000 |
| 2024-10-30 | 3.160 | 3.160 | 3.120 | 3.120 | 3.120 | 10,800 |
| 2024-10-29 | 3.080 | 3.160 | 3.080 | 3.160 | 3.160 | 2,390 |
| 2024-10-25 | 3.120 | 3.180 | 3.080 | 3.100 | 3.100 | 4,325 |
| 2024-10-24 | 3.200 | 3.200 | 3.140 | 3.140 | 3.140 | 5,338 |
| 2024-10-23 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 1,415 |
| 2024-10-21 | 3.240 | 3.240 | 3.200 | 3.200 | 3.200 | 26,217 |
| 2024-10-17 | 3.380 | 3.380 | 3.280 | 3.300 | 3.300 | 710 |
| 2024-10-16 | 3.340 | 3.360 | 3.300 | 3.360 | 3.360 | 13,100 |
| 2024-10-14 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 2 |
| 2024-10-11 | 3.280 | 3.340 | 3.260 | 3.320 | 3.320 | 7,985 |
| 2024-10-10 | 3.280 | 3.280 | 3.200 | 3.280 | 3.280 | 1,802 |
| 2024-10-09 | 3.340 | 3.340 | 3.200 | 3.260 | 3.260 | 6,657 |
| 2024-10-08 | 3.260 | 3.280 | 3.260 | 3.280 | 3.280 | 2,501 |
| 2024-10-07 | 3.280 | 3.280 | 3.200 | 3.260 | 3.260 | 4,890 |
| 2024-10-04 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 100 |
| 2024-10-03 | 3.200 | 3.200 | 3.160 | 3.160 | 3.160 | 1,077 |
| 2024-10-02 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 52 |
| 2024-10-01 | 3.240 | 3.240 | 3.200 | 3.200 | 3.200 | 5,000 |
| 2024-09-30 | 3.220 | 3.260 | 3.220 | 3.260 | 3.260 | 1,931 |
| 2024-09-27 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 70 |
| 2024-09-26 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 533 |
| 2024-09-25 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 1,000 |
| 2024-09-24 | 3.180 | 3.200 | 3.140 | 3.200 | 3.200 | 11,193 |
| 2024-09-23 | 3.160 | 3.340 | 3.140 | 3.180 | 3.180 | 10,516 |
| 2024-09-20 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 100 |
| 2024-09-19 | 3.120 | 3.200 | 3.120 | 3.200 | 3.200 | 1,270 |
| 2024-09-18 | 3.240 | 3.240 | 3.160 | 3.160 | 3.160 | 2,000 |
| 2024-09-17 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 40 |
| 2024-09-16 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 5,000 |
| 2024-09-13 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 144 |
| 2024-09-12 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 5,400 |
| 2024-09-11 | 3.380 | 3.480 | 3.300 | 3.360 | 3.360 | 20,700 |
| 2024-09-10 | 3.200 | 3.340 | 3.200 | 3.340 | 3.340 | 7,258 |
| 2024-09-09 | 3.120 | 3.180 | 3.120 | 3.180 | 3.180 | 6,650 |
| 2024-09-06 | 3.100 | 3.240 | 3.060 | 3.140 | 3.140 | 28,481 |
| 2024-09-05 | 3.040 | 3.080 | 3.040 | 3.080 | 3.080 | 24,218 |
| 2024-09-04 | 3.120 | 3.120 | 3.040 | 3.040 | 3.040 | 26,235 |
| 2024-09-03 | 3.260 | 3.280 | 3.120 | 3.120 | 3.120 | 8,793 |
| 2024-09-02 | 3.200 | 3.240 | 3.180 | 3.200 | 3.200 | 9,808 |
| 2024-08-30 | 3.360 | 3.360 | 3.220 | 3.240 | 3.240 | 12,499 |
| 2024-08-29 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 1,000 |
| 2024-08-28 | 3.120 | 3.420 | 3.120 | 3.360 | 3.360 | 40,304 |
| 2024-08-27 | 3.200 | 3.200 | 3.180 | 3.200 | 3.200 | 3,553 |
| 2024-08-26 | 3.220 | 3.280 | 3.160 | 3.200 | 3.200 | 13,231 |
| 2024-08-23 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 100 |
| 2024-08-22 | 3.180 | 3.180 | 3.120 | 3.120 | 3.120 | 61,395 |
| 2024-08-21 | 3.240 | 3.240 | 3.180 | 3.180 | 3.180 | 4,988 |
| 2024-08-20 | 3.300 | 3.300 | 3.280 | 3.300 | 3.300 | 8,000 |
| 2024-08-19 | 3.420 | 3.420 | 3.400 | 3.400 | 3.400 | 8,400 |
| 2024-08-16 | 3.480 | 3.520 | 3.460 | 3.460 | 3.460 | 13,398 |
| 2024-08-14 | 3.520 | 3.700 | 3.440 | 3.540 | 3.540 | 29,686 |
| 2024-08-13 | 3.520 | 3.520 | 3.500 | 3.500 | 3.500 | 5,822 |
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.