JLT Mobile Computers AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	1.875	1.905	1.875	1.905	1.905	22,987
2026-05-05	1.790	1.880	1.790	1.875	1.875	38,676
2026-05-04	1.770	1.830	1.740	1.830	1.830	27,370
2026-04-30	1.790	1.800	1.785	1.800	1.800	24,181
2026-04-29	1.800	1.840	1.800	1.840	1.840	757
2026-04-28	1.805	1.830	1.785	1.785	1.785	7,400
2026-04-27	1.835	1.835	1.755	1.755	1.755	20,829
2026-04-24	1.850	1.850	1.770	1.830	1.830	35,747
2026-04-23	1.870	1.875	1.835	1.875	1.875	464
2026-04-22	1.870	1.870	1.855	1.855	1.855	18,215
2026-04-21	1.915	1.975	1.860	1.860	1.860	10,902
2026-04-20	1.970	1.975	1.855	1.975	1.975	2,382
2026-04-17	2.030	2.030	1.970	2.000	2.000	5,183
2026-04-16	1.980	2.010	1.945	1.990	1.990	69,722
2026-04-15	1.920	1.985	1.875	1.985	1.985	69,219
2026-04-14	2.000	2.000	1.895	1.895	1.895	86,488
2026-04-13	1.990	2.020	1.970	2.000	2.000	22,733
2026-04-10	1.945	1.995	1.945	1.960	1.960	7,683
2026-04-09	1.960	2.000	1.940	2.000	2.000	7,462
2026-04-08	1.980	2.000	1.950	2.000	2.000	8,184
2026-04-07	2.020	2.120	2.000	2.020	2.020	136,754
2026-04-02	1.730	2.060	1.680	2.060	2.060	448,192
2026-04-01	1.660	1.700	1.660	1.670	1.670	60,725
2026-03-31	1.690	1.730	1.600	1.600	1.600	153,193
2026-03-30	1.560	1.680	1.500	1.680	1.680	77,516
2026-03-27	1.510	1.510	1.510	1.510	1.510	0
2026-03-26	1.510	1.510	1.510	1.510	1.510	14
2026-03-25	1.590	1.590	1.470	1.510	1.510	43,463
2026-03-24	1.450	1.490	1.450	1.490	1.490	47,947
2026-03-23	1.520	1.550	1.520	1.520	1.520	5,923
2026-03-20	1.520	1.550	1.520	1.550	1.550	25,957
2026-03-19	1.540	1.540	1.540	1.540	1.540	229
2026-03-18	1.550	1.550	1.540	1.540	1.540	17,987
2026-03-17	1.430	1.580	1.430	1.550	1.550	29,629
2026-03-16	1.530	1.530	1.390	1.480	1.480	49,418
2026-03-13	1.570	1.570	1.530	1.530	1.530	8,440
2026-03-12	1.570	1.580	1.530	1.570	1.570	32,172
2026-03-11	1.540	1.680	1.540	1.560	1.560	41,939
2026-03-10	1.530	1.530	1.530	1.530	1.530	0
2026-03-09	1.530	1.530	1.530	1.530	1.530	0
2026-03-06	1.530	1.530	1.530	1.530	1.530	1
2026-03-05	1.570	1.570	1.570	1.570	1.570	41
2026-03-04	1.530	1.570	1.530	1.570	1.570	11,346
2026-03-03	1.560	1.560	1.470	1.470	1.470	40,624
2026-03-02	1.600	1.600	1.600	1.600	1.600	1,291
2026-02-27	1.600	1.600	1.600	1.600	1.600	15,397
2026-02-26	1.590	1.590	1.590	1.590	1.590	6,034
2026-02-25	1.600	1.600	1.590	1.590	1.590	16,432
2026-02-24	1.620	1.620	1.600	1.600	1.600	11,097
2026-02-23	1.580	1.610	1.570	1.610	1.610	21,712
2026-02-20	1.630	1.630	1.610	1.630	1.630	11,238
2026-02-19	1.640	1.670	1.640	1.660	1.660	6,987
2026-02-18	1.680	1.680	1.630	1.640	1.640	32,725
2026-02-17	1.700	1.700	1.610	1.680	1.680	8,769
2026-02-16	1.700	1.730	1.600	1.610	1.610	146,834
2026-02-13	1.540	1.670	1.510	1.600	1.600	215,266
2026-02-12	1.640	1.640	1.490	1.490	1.490	118,639
2026-02-11	1.600	1.630	1.600	1.620	1.620	21,120
2026-02-10	1.600	1.600	1.600	1.600	1.600	24,000
2026-02-09	1.680	1.690	1.600	1.600	1.600	55,385

← NewerPage 3 of 5 · 252 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.