JLT Mobile Computers AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1.435 | 1.440 | 1.400 | 1.400 | 1.400 | 8,277 |
| 2026-10-19 | 1.440 | 1.440 | 1.400 | 1.425 | 1.425 | 602 |
| 2026-10-16 | 1.400 | 1.440 | 1.400 | 1.440 | 1.440 | 27,000 |
| 2026-10-15 | 1.440 | 1.440 | 1.395 | 1.395 | 1.395 | 790 |
| 2026-10-14 | 1.410 | 1.450 | 1.390 | 1.400 | 1.400 | 1,625 |
| 2026-10-13 | 1.410 | 1.450 | 1.405 | 1.450 | 1.450 | 6,292 |
| 2026-10-12 | 1.450 | 1.450 | 1.405 | 1.405 | 1.405 | 240 |
| 2026-10-09 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 1,300 |
| 2026-10-08 | 1.445 | 1.480 | 1.430 | 1.430 | 1.430 | 24,470 |
| 2026-10-07 | 1.405 | 1.460 | 1.405 | 1.445 | 1.445 | 30,194 |
| 2026-10-06 | 1.365 | 1.400 | 1.365 | 1.395 | 1.395 | 12,109 |
| 2026-10-05 | 1.435 | 1.435 | 1.365 | 1.365 | 1.365 | 17,411 |
| 2026-10-02 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 67 |
| 2026-10-01 | 1.435 | 1.465 | 1.435 | 1.465 | 1.465 | 10,235 |
| 2026-09-30 | 1.435 | 1.465 | 1.425 | 1.465 | 1.465 | 8,946 |
| 2026-09-29 | 1.465 | 1.465 | 1.430 | 1.445 | 1.445 | 7,952 |
| 2026-09-28 | 1.425 | 1.425 | 1.425 | 1.425 | 1.425 | 65 |
| 2026-09-25 | 1.465 | 1.465 | 1.435 | 1.460 | 1.460 | 415 |
| 2026-09-24 | 1.430 | 1.475 | 1.430 | 1.475 | 1.475 | 6,336 |
| 2026-09-23 | 1.445 | 1.445 | 1.445 | 1.445 | 1.445 | 0 |
| 2026-09-22 | 1.460 | 1.460 | 1.445 | 1.445 | 1.445 | 2,118 |
| 2026-09-21 | 1.420 | 1.475 | 1.420 | 1.445 | 1.445 | 8,989 |
| 2026-09-18 | 1.450 | 1.465 | 1.430 | 1.465 | 1.465 | 17,138 |
| 2026-09-17 | 1.500 | 1.500 | 1.450 | 1.480 | 1.480 | 6,333 |
| 2026-09-16 | 1.500 | 1.500 | 1.460 | 1.495 | 1.495 | 2,030 |
| 2026-09-15 | 1.470 | 1.505 | 1.470 | 1.505 | 1.505 | 154 |
| 2026-09-14 | 1.465 | 1.505 | 1.465 | 1.505 | 1.505 | 22 |
| 2026-09-11 | 1.510 | 1.510 | 1.480 | 1.510 | 1.510 | 4,360 |
| 2026-09-10 | 1.495 | 1.500 | 1.455 | 1.500 | 1.500 | 10,319 |
| 2026-09-09 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 714 |
| 2026-09-08 | 1.465 | 1.505 | 1.465 | 1.505 | 1.505 | 3,203 |
| 2026-09-07 | 1.430 | 1.465 | 1.430 | 1.465 | 1.465 | 42 |
| 2026-09-04 | 1.450 | 1.460 | 1.450 | 1.460 | 1.460 | 4,990 |
| 2026-09-03 | 1.470 | 1.470 | 1.430 | 1.455 | 1.455 | 130 |
| 2026-09-02 | 1.430 | 1.475 | 1.430 | 1.430 | 1.430 | 46,364 |
| 2026-09-01 | 1.435 | 1.435 | 1.435 | 1.435 | 1.435 | 5,500 |
| 2026-08-31 | 1.480 | 1.585 | 1.410 | 1.445 | 1.445 | 146,673 |
| 2026-08-28 | 1.545 | 1.545 | 1.455 | 1.480 | 1.480 | 43,786 |
| 2026-08-27 | 1.510 | 1.510 | 1.465 | 1.465 | 1.465 | 33,500 |
| 2026-08-26 | 1.530 | 1.530 | 1.500 | 1.530 | 1.530 | 4,315 |
| 2026-08-25 | 1.510 | 1.530 | 1.490 | 1.525 | 1.525 | 34,600 |
| 2026-08-24 | 1.530 | 1.535 | 1.520 | 1.520 | 1.520 | 10,775 |
| 2026-08-21 | 1.500 | 1.580 | 1.495 | 1.580 | 1.580 | 45,590 |
| 2026-08-20 | 1.530 | 1.530 | 1.440 | 1.500 | 1.500 | 113,412 |
| 2026-08-19 | 1.620 | 1.620 | 1.520 | 1.520 | 1.520 | 31,150 |
| 2026-08-18 | 1.620 | 1.620 | 1.570 | 1.620 | 1.620 | 2,875 |
| 2026-08-17 | 1.650 | 1.650 | 1.590 | 1.590 | 1.590 | 59,080 |
| 2026-08-14 | 1.665 | 1.685 | 1.630 | 1.680 | 1.680 | 58,931 |
| 2026-08-13 | 1.535 | 1.655 | 1.530 | 1.655 | 1.655 | 198,152 |
| 2026-08-12 | 1.610 | 1.630 | 1.500 | 1.570 | 1.570 | 171,656 |
| 2026-08-11 | 1.645 | 1.655 | 1.640 | 1.640 | 1.640 | 22,948 |
| 2026-08-10 | 1.605 | 1.645 | 1.605 | 1.645 | 1.645 | 100 |
| 2026-08-07 | 1.605 | 1.705 | 1.600 | 1.640 | 1.640 | 53,692 |
| 2026-08-06 | 1.555 | 1.605 | 1.555 | 1.600 | 1.600 | 6,350 |
| 2026-08-05 | 1.600 | 1.635 | 1.585 | 1.590 | 1.590 | 79,183 |
| 2026-08-04 | 1.630 | 1.630 | 1.590 | 1.600 | 1.600 | 10,385 |
| 2026-08-03 | 1.660 | 1.660 | 1.585 | 1.635 | 1.635 | 14,676 |
| 2026-07-31 | 1.690 | 1.710 | 1.660 | 1.710 | 1.710 | 1,275 |
| 2026-07-30 | 1.690 | 1.730 | 1.690 | 1.730 | 1.730 | 304 |
| 2026-07-29 | 1.740 | 1.740 | 1.690 | 1.690 | 1.690 | 3,345 |
Page 1 of 5 · 251 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.