UK Markets open in 7 hrs 53 mins

JLT Mobile Computers AB (publ) (JLT.ST)

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
6.82+0.04 (+0.59%)
At close: 3:20PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in SEK
DateOpenHighLowClose*Adj. close**Volume
17 Sept 2021------
16 Sept 2021------
15 Sept 20216.846.886.626.786.7856,207
14 Sept 20216.686.806.686.766.761,267
13 Sept 20216.747.006.586.826.8296,865
10 Sept 20216.406.846.406.726.7267,841
09 Sept 20216.586.706.406.406.40119,058
08 Sept 20216.506.586.446.586.5828,885
07 Sept 20216.546.686.506.506.5012,220
06 Sept 20216.646.646.546.566.566,853
03 Sept 20216.626.766.606.646.6416,974
02 Sept 20216.706.766.706.766.7620,890
01 Sept 20216.506.666.506.666.6611,830
31 Aug 20216.566.726.546.546.5426,716
30 Aug 20216.786.786.486.546.5427,352
27 Aug 20216.846.846.446.606.6064,648
26 Aug 20216.626.886.526.686.6870,582
25 Aug 20216.407.046.406.626.62150,844
24 Aug 20216.286.286.146.266.2619,604
23 Aug 20216.206.306.126.266.2614,306
20 Aug 20216.306.326.126.206.2025,046
19 Aug 20216.306.306.106.286.2821,938
18 Aug 20216.126.306.126.306.3022,059
17 Aug 20215.966.165.946.106.1058,428
16 Aug 20215.986.125.986.086.0816,984
13 Aug 20216.226.266.006.186.1844,735
12 Aug 20215.426.305.426.106.10152,940
11 Aug 20215.225.385.225.385.382,878
10 Aug 20215.365.365.205.325.3213,364
09 Aug 20215.285.365.285.365.36382
06 Aug 20215.385.385.285.285.282,196
05 Aug 20215.265.385.265.385.385,951
04 Aug 20215.205.285.205.285.281,409
03 Aug 20215.405.425.205.305.3022,119
02 Aug 20215.325.385.245.385.387,450
30 Jul 20215.345.365.325.325.321,069
29 Jul 20215.145.345.045.345.3412,624
28 Jul 20215.205.305.085.145.148,417
27 Jul 20215.285.325.285.325.323,238
26 Jul 20215.405.405.245.405.4022,716
23 Jul 20215.405.405.205.405.409,912
22 Jul 20215.285.405.245.405.409,336
21 Jul 20215.345.345.225.325.321,974
20 Jul 20215.305.345.145.345.344,704
19 Jul 20215.305.325.285.305.3015,648
16 Jul 20215.345.345.165.305.304,412
15 Jul 20215.345.405.345.405.40279
14 Jul 20215.145.345.125.345.3422,528
13 Jul 20215.345.345.165.205.2026,482
12 Jul 20215.265.405.205.325.3216,012
09 Jul 20215.305.405.245.245.2414,413
08 Jul 20215.305.405.245.245.2419,616
07 Jul 20215.405.405.265.365.3613,077
06 Jul 20215.385.405.265.405.4010,868
05 Jul 20215.545.545.345.405.4028,960
02 Jul 20215.405.605.265.405.4064,419
01 Jul 20215.245.385.205.245.248,003
30 Jun 20215.465.465.225.245.2425,822
29 Jun 20215.425.485.305.465.465,721
28 Jun 2021------
24 Jun 2021------
23 Jun 2021------
22 Jun 2021------
21 Jun 20215.385.385.205.385.3823,009
18 Jun 20215.385.385.385.385.385
17 Jun 20215.385.385.305.385.382,367
16 Jun 20215.385.425.385.425.425,109
15 Jun 20215.385.405.305.365.3613,112
14 Jun 20215.585.585.385.385.3814,374
11 Jun 20215.445.605.405.465.4610,684
10 Jun 20215.605.605.445.585.585,335
09 Jun 20215.505.565.365.565.5621,223
08 Jun 20215.485.525.385.525.5212,950
07 Jun 20215.565.565.465.465.461,037
04 Jun 20215.605.605.585.585.587,703
03 Jun 20215.745.805.505.605.6012,997
02 Jun 20215.565.745.565.745.74244
01 Jun 20215.365.765.365.765.7623,470
31 May 20215.625.625.385.485.488,819
28 May 20215.805.805.445.545.5447,391
27 May 20215.665.805.525.805.805,475
26 May 20215.605.665.405.665.6653,228
25 May 20215.585.705.425.705.7011,698
24 May 20215.585.605.385.605.6010,655
21 May 20215.745.785.505.665.6610,686
20 May 20215.785.785.545.785.7811,562
19 May 20215.625.805.605.705.7010,546
18 May 20215.485.865.385.745.7485,330
17 May 20215.505.505.265.505.5017,084
14 May 20215.525.605.505.505.508,448
12 May 20215.605.605.525.525.526,292
11 May 20215.545.685.405.525.5220,029
10 May 20215.705.705.405.665.6620,776
07 May 20215.805.845.525.685.6836,507
07 May 20210.27 Dividend
06 May 20216.086.105.745.905.6351,982
05 May 20216.026.065.866.065.787,402
04 May 20216.006.305.826.045.7617,780
03 May 20215.966.245.966.145.8613,535
30 Apr 20215.905.965.825.965.692,685
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...