JLT Mobile Computers AB (publ) (JLT.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 05:20PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 3.5400 | 3.5400 | 3.4200 | 3.4800 | 3.4800 | 8,526 |
| 25 Apr 2024 | 3.5000 | 3.5000 | 3.4400 | 3.4400 | 3.4400 | 154 |
| 24 Apr 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 5 |
| 23 Apr 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| 22 Apr 2024 | 3.5200 | 3.5400 | 3.4200 | 3.5400 | 3.5400 | 10,125 |
| 19 Apr 2024 | 3.5600 | 3.6200 | 3.5200 | 3.5400 | 3.5400 | 2,155 |
| 18 Apr 2024 | 3.5000 | 3.5200 | 3.5000 | 3.5200 | 3.5200 | 4,043 |
| 17 Apr 2024 | 3.7000 | 3.7000 | 3.5600 | 3.5600 | 3.5600 | 3,417 |
| 16 Apr 2024 | 3.6200 | 3.6200 | 3.5400 | 3.6200 | 3.6200 | 3,000 |
| 15 Apr 2024 | 3.6800 | 3.7000 | 3.6200 | 3.6200 | 3.6200 | 16,110 |
| 12 Apr 2024 | 3.7200 | 3.7800 | 3.7200 | 3.7800 | 3.7800 | 1,775 |
| 11 Apr 2024 | 3.6800 | 3.7600 | 3.6800 | 3.7600 | 3.7600 | 5,017 |
| 10 Apr 2024 | 3.7400 | 3.9000 | 3.6800 | 3.6800 | 3.6800 | 16,615 |
| 09 Apr 2024 | 3.6600 | 3.8200 | 3.6600 | 3.6800 | 3.6800 | 28,242 |
| 08 Apr 2024 | 3.6200 | 3.6400 | 3.5000 | 3.6200 | 3.6200 | 40,567 |
| 05 Apr 2024 | 3.7000 | 3.7000 | 3.5400 | 3.6400 | 3.6400 | 27,825 |
| 04 Apr 2024 | 3.6200 | 3.7200 | 3.6200 | 3.6800 | 3.6800 | 15,484 |
| 03 Apr 2024 | 3.6600 | 3.6600 | 3.5200 | 3.6200 | 3.6200 | 13,361 |
| 02 Apr 2024 | 3.7400 | 3.8000 | 3.6600 | 3.7000 | 3.7000 | 23,700 |
| 28 Mar 2024 | 3.7200 | 3.9100 | 3.6300 | 3.8000 | 3.8000 | 25,625 |
| 27 Mar 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| 26 Mar 2024 | 3.7000 | 3.7000 | 3.6300 | 3.7000 | 3.7000 | 75,459 |
| 25 Mar 2024 | 3.5200 | 3.6600 | 3.4800 | 3.5400 | 3.5400 | 27,411 |
| 22 Mar 2024 | 3.5900 | 3.6000 | 3.5100 | 3.5200 | 3.5200 | 11,034 |
| 21 Mar 2024 | 3.4500 | 3.5000 | 3.4500 | 3.5000 | 3.5000 | 13,419 |
| 20 Mar 2024 | 3.4800 | 3.5500 | 3.4500 | 3.4500 | 3.4500 | 4,827 |
| 19 Mar 2024 | 3.4600 | 3.6400 | 3.4500 | 3.5600 | 3.5600 | 22,791 |
| 18 Mar 2024 | 3.5100 | 3.5300 | 3.4800 | 3.4800 | 3.4800 | 20,719 |
| 15 Mar 2024 | 3.6400 | 3.6400 | 3.5000 | 3.5000 | 3.5000 | 32,311 |
| 14 Mar 2024 | 3.6800 | 3.6800 | 3.5700 | 3.6400 | 3.6400 | 10,489 |
| 13 Mar 2024 | 3.6500 | 3.7600 | 3.6500 | 3.6800 | 3.6800 | 19,055 |
| 12 Mar 2024 | 3.5200 | 3.5900 | 3.5200 | 3.5900 | 3.5900 | 18,820 |
| 11 Mar 2024 | 3.5300 | 3.5500 | 3.5200 | 3.5200 | 3.5200 | 11,546 |
| 08 Mar 2024 | 3.5600 | 3.6400 | 3.5400 | 3.6200 | 3.6200 | 37,299 |
| 07 Mar 2024 | 3.6000 | 3.6000 | 3.5500 | 3.6000 | 3.6000 | 9,137 |
| 06 Mar 2024 | 3.6600 | 3.6600 | 3.4700 | 3.6300 | 3.6300 | 14,520 |
| 05 Mar 2024 | 3.6700 | 3.7900 | 3.6700 | 3.7000 | 3.7000 | 16,939 |
| 04 Mar 2024 | 3.8500 | 3.8500 | 3.7400 | 3.7400 | 3.7400 | 12,796 |
| 01 Mar 2024 | 3.6000 | 3.8100 | 3.6000 | 3.8100 | 3.8100 | 40,871 |
| 29 Feb 2024 | 3.5900 | 3.6200 | 3.5600 | 3.6200 | 3.6200 | 20,913 |
| 28 Feb 2024 | 3.8000 | 3.8000 | 3.6200 | 3.6200 | 3.6200 | 19,127 |
| 27 Feb 2024 | 3.7800 | 3.7800 | 3.6000 | 3.7000 | 3.7000 | 57,342 |
| 26 Feb 2024 | 3.8100 | 3.8100 | 3.7800 | 3.7800 | 3.7800 | 2,950 |
| 23 Feb 2024 | 3.7500 | 3.8600 | 3.7100 | 3.7100 | 3.7100 | 35,681 |
| 22 Feb 2024 | 3.8000 | 3.8500 | 3.7700 | 3.7700 | 3.7700 | 13,871 |
| 21 Feb 2024 | 3.8100 | 3.8900 | 3.8100 | 3.8900 | 3.8900 | 3,642 |
| 20 Feb 2024 | 3.9400 | 3.9400 | 3.8100 | 3.8100 | 3.8100 | 7,433 |
| 19 Feb 2024 | 3.8900 | 3.9400 | 3.8300 | 3.9400 | 3.9400 | 14,758 |
| 16 Feb 2024 | 3.9300 | 3.9900 | 3.9200 | 3.9200 | 3.9200 | 1,450 |
| 15 Feb 2024 | 4.0300 | 4.0500 | 3.9500 | 4.0000 | 4.0000 | 54,162 |
| 14 Feb 2024 | 4.0000 | 4.0700 | 3.8900 | 3.9500 | 3.9500 | 21,615 |
| 13 Feb 2024 | 4.0700 | 4.0700 | 3.8800 | 3.9400 | 3.9400 | 16,007 |
| 12 Feb 2024 | 3.8000 | 4.0100 | 3.8000 | 3.9300 | 3.9300 | 33,355 |
| 09 Feb 2024 | 3.9500 | 3.9500 | 3.7000 | 3.8000 | 3.8000 | 104,521 |
| 08 Feb 2024 | 3.9500 | 4.0800 | 3.9500 | 4.0800 | 4.0800 | 446 |
| 07 Feb 2024 | 4.0800 | 4.0800 | 3.9700 | 4.0800 | 4.0800 | 1,545 |
| 06 Feb 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 26 |
| 05 Feb 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | - |
| 02 Feb 2024 | 3.9800 | 4.0800 | 3.9600 | 4.0800 | 4.0800 | 34,153 |
| 01 Feb 2024 | 4.0100 | 4.1000 | 3.9900 | 4.0800 | 4.0800 | 45,273 |
| 31 Jan 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 181 |
| 30 Jan 2024 | 4.1400 | 4.1400 | 4.0300 | 4.1400 | 4.1400 | 2,582 |
| 29 Jan 2024 | 4.1400 | 4.1400 | 4.0600 | 4.1400 | 4.1400 | 7,045 |
| 26 Jan 2024 | 4.0600 | 4.1800 | 4.0600 | 4.1400 | 4.1400 | 6,151 |
| 25 Jan 2024 | 4.1000 | 4.1800 | 4.1000 | 4.1800 | 4.1800 | 6,820 |
| 24 Jan 2024 | 4.1600 | 4.1800 | 4.0700 | 4.0700 | 4.0700 | 2,419 |
| 23 Jan 2024 | 4.2200 | 4.2300 | 4.2000 | 4.2300 | 4.2300 | 1,230 |
| 22 Jan 2024 | 4.1400 | 4.1400 | 4.1100 | 4.1100 | 4.1100 | 1,500 |
| 19 Jan 2024 | 4.0600 | 4.1700 | 4.0600 | 4.1700 | 4.1700 | 101 |
| 18 Jan 2024 | 4.1600 | 4.2100 | 4.0500 | 4.2100 | 4.2100 | 24,574 |
| 17 Jan 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | - |
| 16 Jan 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | - |
| 15 Jan 2024 | 4.1500 | 4.2700 | 4.1500 | 4.2700 | 4.2700 | 2,533 |
| 12 Jan 2024 | 4.3100 | 4.3100 | 4.1200 | 4.2500 | 4.2500 | 7,833 |
| 11 Jan 2024 | 4.2600 | 4.3200 | 4.2600 | 4.3200 | 4.3200 | 500 |
| 10 Jan 2024 | 4.3000 | 4.3200 | 4.2600 | 4.2600 | 4.2600 | 2,029 |
| 09 Jan 2024 | 4.2600 | 4.3300 | 4.2600 | 4.3300 | 4.3300 | 205 |
| 08 Jan 2024 | 4.2600 | 4.3300 | 4.2600 | 4.3300 | 4.3300 | 10,023 |
| 05 Jan 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 86 |
| 04 Jan 2024 | 4.1000 | 4.2800 | 4.1000 | 4.1700 | 4.1700 | 8,670 |
| 03 Jan 2024 | 4.2000 | 4.2000 | 4.0600 | 4.1900 | 4.1900 | 10,683 |
| 02 Jan 2024 | 4.2300 | 4.3100 | 4.2000 | 4.2000 | 4.2000 | 1,389 |
| 29 Dec 2023 | 4.3200 | 4.3200 | 4.2000 | 4.3200 | 4.3200 | 1,573 |
| 28 Dec 2023 | 4.2000 | 4.3400 | 4.2000 | 4.3200 | 4.3200 | 78 |
| 27 Dec 2023 | 4.2300 | 4.3300 | 4.2300 | 4.3300 | 4.3300 | 4,220 |
| 22 Dec 2023 | 4.1900 | 4.2200 | 4.1900 | 4.2200 | 4.2200 | 1,577 |
| 21 Dec 2023 | 4.0600 | 4.1900 | 4.0600 | 4.1900 | 4.1900 | 2,234 |
| 20 Dec 2023 | 4.0800 | 4.1400 | 4.0600 | 4.1400 | 4.1400 | 1,454 |
| 19 Dec 2023 | 4.1500 | 4.1500 | 4.0600 | 4.1400 | 4.1400 | 2,240 |
| 18 Dec 2023 | 4.1700 | 4.2500 | 4.1700 | 4.2400 | 4.2400 | 2,570 |
| 15 Dec 2023 | 4.1700 | 4.1700 | 4.0100 | 4.1600 | 4.1600 | 12,810 |
| 14 Dec 2023 | 4.2400 | 4.3000 | 4.0200 | 4.1700 | 4.1700 | 32,735 |
| 13 Dec 2023 | 4.2300 | 4.2300 | 4.1000 | 4.1200 | 4.1200 | 35,984 |
| 12 Dec 2023 | 4.4200 | 4.4200 | 4.1000 | 4.1000 | 4.1000 | 47,283 |
| 11 Dec 2023 | 4.4000 | 4.4100 | 4.2800 | 4.4100 | 4.4100 | 3,383 |
| 08 Dec 2023 | 4.2500 | 4.4100 | 4.2300 | 4.4100 | 4.4100 | 670 |
| 07 Dec 2023 | 4.4000 | 4.4000 | 4.2900 | 4.3200 | 4.3200 | 5,535 |
| 06 Dec 2023 | 4.4300 | 4.4400 | 4.4300 | 4.4300 | 4.4300 | 3,200 |
| 05 Dec 2023 | 4.4400 | 4.4400 | 4.3100 | 4.4300 | 4.4300 | 1,388 |
| 04 Dec 2023 | 4.3900 | 4.5100 | 4.3500 | 4.3500 | 4.3500 | 2,240 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.