UK Markets close in 34 mins

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

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
6.20-0.16 (-2.52%)
As of 2:43PM CEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SEK
DateOpenHighLowClose*Adj. close**Volume
27 Oct 20216.326.326.146.206.2014,395
26 Oct 20216.666.666.246.366.3648,502
25 Oct 20216.606.686.406.586.5838,394
22 Oct 20216.706.946.546.626.62136,234
21 Oct 20216.726.726.506.606.606,659
20 Oct 20216.606.706.506.706.707,035
19 Oct 20216.546.866.546.606.6046,276
18 Oct 20216.686.706.626.686.682,539
15 Oct 20216.786.786.526.626.624,383
14 Oct 20216.586.646.586.646.643,586
13 Oct 20216.646.646.486.586.582,689
12 Oct 20216.406.646.246.646.6416,166
11 Oct 20216.446.506.406.406.4011,548
08 Oct 20216.586.586.406.506.506,072
07 Oct 20216.426.586.406.586.5816,011
06 Oct 20216.586.586.346.486.4811,282
05 Oct 20216.666.706.246.606.60131,995
04 Oct 20216.606.706.206.686.6889,699
01 Oct 20216.486.606.426.606.6020,831
30 Sept 20216.606.606.406.566.5641,634
29 Sept 20216.546.646.446.546.5421,990
28 Sept 20216.666.686.406.426.4237,936
27 Sept 20216.786.886.666.666.6620,965
24 Sept 20216.886.906.646.906.9022,086
23 Sept 20216.826.886.586.826.8220,423
22 Sept 20216.466.806.386.706.7084,998
21 Sept 20216.366.646.346.466.4648,363
20 Sept 20216.606.806.146.606.60228,549
17 Sept 20216.706.726.686.726.721,614
16 Sept 20216.746.846.686.826.8211,089
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 20215.265.425.265.305.3036,007
24 Jun 20215.385.505.265.265.2611,304
23 Jun 20215.385.405.265.385.3850,427
22 Jun 20215.385.385.385.385.38300
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...