UK Markets closed
NIKKEI 225
26,402.84 -508.36 (-1.89%) HANG SENG
20,120.68 -523.60 (-2.54%) CRUDE OIL
111.44 +1.85 (+1.69%) GOLD FUTURES
1,840.90 +25.00 (+1.38%) DOW
31,253.13 -236.94 (-0.75%) BTC-GBP
24,061.21 +596.12 (+2.54%)
JLT Mobile Computers AB (publ) (JLT.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 02:23PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in SEK
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 May 2022 | 7.60 | 7.60 | 7.42 | 7.50 | 7.50 | 3,480 |
| 18 May 2022 | 7.82 | 7.82 | 7.52 | 7.66 | 7.66 | 8,210 |
| 17 May 2022 | 7.66 | 7.80 | 7.58 | 7.64 | 7.64 | 8,819 |
| 16 May 2022 | 7.68 | 7.86 | 7.52 | 7.66 | 7.66 | 806 |
| 13 May 2022 | 7.78 | 7.78 | 7.52 | 7.68 | 7.68 | 10,512 |
| 12 May 2022 | 8.00 | 8.24 | 7.68 | 7.68 | 7.68 | 19,002 |
| 11 May 2022 | 7.62 | 7.62 | 7.36 | 7.60 | 7.60 | 213 |
| 10 May 2022 | 7.40 | 7.58 | 7.40 | 7.54 | 7.54 | 4,460 |
| 09 May 2022 | 7.82 | 7.82 | 7.16 | 7.40 | 7.40 | 26,137 |
| 06 May 2022 | 7.66 | 7.78 | 7.52 | 7.70 | 7.70 | 24,345 |
| 05 May 2022 | 7.84 | 7.96 | 7.56 | 7.96 | 7.96 | 38,733 |
| 04 May 2022 | 7.34 | 7.80 | 7.34 | 7.72 | 7.72 | 5,143 |
| 03 May 2022 | 7.62 | 7.74 | 7.48 | 7.70 | 7.70 | 797 |
| 02 May 2022 | 7.86 | 7.86 | 7.72 | 7.82 | 7.82 | 238 |
| 29 Apr 2022 | 7.74 | 7.92 | 7.62 | 7.86 | 7.86 | 7,717 |
| 28 Apr 2022 | 7.70 | 7.74 | 7.62 | 7.62 | 7.62 | 9,903 |
| 27 Apr 2022 | 8.22 | 8.22 | 7.30 | 7.50 | 7.50 | 17,159 |
| 26 Apr 2022 | 7.90 | 8.04 | 7.86 | 7.94 | 7.94 | 3,330 |
| 25 Apr 2022 | 7.96 | 7.96 | 7.82 | 7.90 | 7.90 | 4,080 |
| 22 Apr 2022 | 7.74 | 7.96 | 7.68 | 7.96 | 7.96 | 11,722 |
| 21 Apr 2022 | 7.74 | 7.88 | 7.74 | 7.78 | 7.78 | 10,563 |
| 20 Apr 2022 | 7.70 | 7.84 | 7.62 | 7.74 | 7.74 | 11,435 |
| 19 Apr 2022 | 8.00 | 8.20 | 7.70 | 7.70 | 7.70 | 6,404 |
| 14 Apr 2022 | 7.74 | 7.92 | 7.72 | 7.90 | 7.90 | 9,983 |
| 13 Apr 2022 | 8.00 | 8.14 | 7.88 | 7.90 | 7.90 | 12,675 |
| 12 Apr 2022 | 8.04 | 8.32 | 7.88 | 8.16 | 8.16 | 36,267 |
| 11 Apr 2022 | 8.10 | 8.10 | 7.92 | 7.96 | 7.96 | 5,382 |
| 08 Apr 2022 | 7.94 | 7.98 | 7.62 | 7.62 | 7.62 | 18,739 |
| 07 Apr 2022 | 7.94 | 8.00 | 7.78 | 7.78 | 7.78 | 10,928 |
| 06 Apr 2022 | 8.00 | 8.16 | 7.74 | 7.82 | 7.82 | 10,094 |
| 05 Apr 2022 | 7.98 | 8.16 | 7.98 | 8.08 | 8.08 | 21,293 |
| 04 Apr 2022 | 7.86 | 8.14 | 7.78 | 7.96 | 7.96 | 19,263 |
| 01 Apr 2022 | 8.08 | 8.10 | 7.70 | 7.80 | 7.80 | 16,174 |
| 31 Mar 2022 | 8.08 | 8.08 | 7.92 | 8.08 | 8.08 | 6,835 |
| 30 Mar 2022 | 8.12 | 8.18 | 7.52 | 8.08 | 8.08 | 75,048 |
| 29 Mar 2022 | 8.12 | 8.12 | 8.00 | 8.12 | 8.12 | 2,857 |
| 28 Mar 2022 | 8.04 | 8.20 | 7.94 | 8.08 | 8.08 | 13,182 |
| 25 Mar 2022 | 7.76 | 8.02 | 7.76 | 7.92 | 7.92 | 11,470 |
| 24 Mar 2022 | 7.48 | 7.76 | 7.48 | 7.76 | 7.76 | 291 |
| 23 Mar 2022 | 7.80 | 7.82 | 7.56 | 7.68 | 7.68 | 4,398 |
| 22 Mar 2022 | 7.80 | 8.04 | 7.56 | 7.60 | 7.60 | 2,934 |
| 21 Mar 2022 | 7.84 | 7.84 | 7.50 | 7.78 | 7.78 | 945 |
| 18 Mar 2022 | 7.80 | 7.80 | 7.58 | 7.58 | 7.58 | 4,007 |
| 17 Mar 2022 | 7.60 | 7.60 | 7.44 | 7.54 | 7.54 | 203 |
| 16 Mar 2022 | 7.52 | 7.86 | 7.50 | 7.86 | 7.86 | 2,102 |
| 15 Mar 2022 | 7.44 | 7.52 | 7.26 | 7.52 | 7.52 | 16,267 |
| 14 Mar 2022 | 7.50 | 7.62 | 7.40 | 7.44 | 7.44 | 2,756 |
| 11 Mar 2022 | 7.38 | 7.38 | 7.24 | 7.38 | 7.38 | 2,639 |
| 10 Mar 2022 | 7.66 | 7.66 | 7.20 | 7.22 | 7.22 | 10,862 |
| 09 Mar 2022 | 7.34 | 7.84 | 7.00 | 7.64 | 7.64 | 59,233 |
| 08 Mar 2022 | 6.68 | 7.34 | 6.68 | 7.34 | 7.34 | 19,592 |
| 07 Mar 2022 | 7.00 | 7.00 | 6.56 | 6.90 | 6.90 | 18,916 |
| 04 Mar 2022 | 7.00 | 7.00 | 6.54 | 7.00 | 7.00 | 39,779 |
| 03 Mar 2022 | 7.12 | 7.14 | 7.00 | 7.00 | 7.00 | 12,676 |
| 02 Mar 2022 | 7.22 | 7.22 | 7.10 | 7.14 | 7.14 | 18,609 |
| 01 Mar 2022 | 7.40 | 7.40 | 7.02 | 7.22 | 7.22 | 21,624 |
| 28 Feb 2022 | 7.46 | 7.46 | 7.28 | 7.40 | 7.40 | 13,042 |
| 25 Feb 2022 | 7.50 | 7.66 | 7.00 | 7.42 | 7.42 | 16,217 |
| 24 Feb 2022 | 6.50 | 7.44 | 6.50 | 7.44 | 7.44 | 71,024 |
| 23 Feb 2022 | 7.50 | 7.60 | 7.36 | 7.60 | 7.60 | 2,903 |
| 22 Feb 2022 | 7.00 | 7.56 | 6.94 | 7.56 | 7.56 | 23,021 |
| 21 Feb 2022 | 7.50 | 7.72 | 6.70 | 7.22 | 7.22 | 92,789 |
| 18 Feb 2022 | 7.98 | 8.18 | 7.24 | 7.64 | 7.64 | 70,311 |
| 17 Feb 2022 | 8.00 | 8.26 | 7.92 | 7.98 | 7.98 | 13,838 |
| 16 Feb 2022 | 8.10 | 8.26 | 8.00 | 8.00 | 8.00 | 9,770 |
| 15 Feb 2022 | 8.06 | 8.50 | 7.96 | 8.02 | 8.02 | 17,495 |
| 14 Feb 2022 | 8.20 | 8.20 | 7.58 | 8.00 | 8.00 | 21,496 |
| 11 Feb 2022 | 8.10 | 8.50 | 8.10 | 8.48 | 8.48 | 24,001 |
| 10 Feb 2022 | 8.50 | 8.66 | 8.10 | 8.24 | 8.24 | 68,508 |
| 09 Feb 2022 | 8.78 | 8.78 | 8.12 | 8.28 | 8.28 | 42,297 |
| 08 Feb 2022 | 8.64 | 8.80 | 8.38 | 8.78 | 8.78 | 6,569 |
| 07 Feb 2022 | 8.32 | 8.66 | 8.32 | 8.50 | 8.50 | 15,359 |
| 04 Feb 2022 | 8.20 | 8.32 | 7.94 | 8.32 | 8.32 | 12,533 |
| 03 Feb 2022 | 8.58 | 8.66 | 8.02 | 8.22 | 8.22 | 13,951 |
| 02 Feb 2022 | 8.26 | 8.62 | 8.04 | 8.48 | 8.48 | 31,656 |
| 01 Feb 2022 | 8.08 | 8.26 | 7.92 | 8.26 | 8.26 | 13,874 |
| 31 Jan 2022 | 8.16 | 8.20 | 8.04 | 8.08 | 8.08 | 16,432 |
| 28 Jan 2022 | 8.20 | 8.68 | 7.76 | 8.12 | 8.12 | 38,627 |
| 27 Jan 2022 | 8.14 | 8.20 | 8.06 | 8.20 | 8.20 | 21,802 |
| 26 Jan 2022 | 7.98 | 8.20 | 7.98 | 8.12 | 8.12 | 45,199 |
| 25 Jan 2022 | 7.50 | 7.90 | 7.44 | 7.76 | 7.76 | 47,126 |
| 24 Jan 2022 | 7.82 | 8.32 | 7.40 | 7.80 | 7.80 | 68,955 |
| 21 Jan 2022 | 7.96 | 8.12 | 7.68 | 7.88 | 7.88 | 37,775 |
| 20 Jan 2022 | 8.24 | 8.72 | 7.92 | 8.06 | 8.06 | 111,315 |
| 19 Jan 2022 | 7.86 | 8.22 | 7.60 | 8.12 | 8.12 | 75,140 |
| 18 Jan 2022 | 8.60 | 8.60 | 7.48 | 7.86 | 7.86 | 152,586 |
| 17 Jan 2022 | 9.12 | 9.22 | 8.02 | 8.48 | 8.48 | 283,503 |
| 14 Jan 2022 | 9.76 | 9.76 | 8.82 | 9.12 | 9.12 | 121,134 |
| 13 Jan 2022 | 9.50 | 10.00 | 9.50 | 9.82 | 9.82 | 66,560 |
| 12 Jan 2022 | 8.92 | 9.70 | 8.92 | 9.52 | 9.52 | 183,600 |
| 11 Jan 2022 | 8.48 | 8.88 | 8.48 | 8.88 | 8.88 | 85,011 |
| 10 Jan 2022 | 8.32 | 8.58 | 8.26 | 8.38 | 8.38 | 77,667 |
| 07 Jan 2022 | 7.90 | 8.50 | 7.82 | 8.30 | 8.30 | 45,737 |
| 05 Jan 2022 | 7.78 | 7.90 | 7.78 | 7.90 | 7.90 | 17,822 |
| 04 Jan 2022 | 7.58 | 7.88 | 7.56 | 7.60 | 7.60 | 21,061 |
| 03 Jan 2022 | 7.28 | 7.66 | 7.28 | 7.58 | 7.58 | 42,909 |
| 30 Dec 2021 | 7.46 | 7.54 | 7.20 | 7.28 | 7.28 | 28,412 |
| 29 Dec 2021 | 7.64 | 7.64 | 7.30 | 7.46 | 7.46 | 21,017 |
| 28 Dec 2021 | 7.66 | 7.66 | 7.52 | 7.64 | 7.64 | 20,704 |
| 27 Dec 2021 | 7.68 | 7.68 | 7.46 | 7.66 | 7.66 | 24,850 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
