JLT Mobile Computers AB (publ) (JLT.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
5.32-0.02 (-0.37%)
At close: 2:51PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in SEK
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Jul 2021 | 5.34 | 5.36 | 5.32 | 5.32 | 5.32 | 1,069 |
| 29 Jul 2021 | 5.14 | 5.34 | 5.04 | 5.34 | 5.34 | 12,624 |
| 28 Jul 2021 | 5.20 | 5.30 | 5.08 | 5.14 | 5.14 | 8,417 |
| 27 Jul 2021 | 5.28 | 5.32 | 5.28 | 5.32 | 5.32 | 3,238 |
| 26 Jul 2021 | 5.40 | 5.40 | 5.24 | 5.40 | 5.40 | 22,716 |
| 23 Jul 2021 | 5.40 | 5.40 | 5.20 | 5.40 | 5.40 | 9,912 |
| 22 Jul 2021 | 5.28 | 5.40 | 5.24 | 5.40 | 5.40 | 9,336 |
| 21 Jul 2021 | 5.34 | 5.34 | 5.22 | 5.32 | 5.32 | 1,974 |
| 20 Jul 2021 | 5.30 | 5.34 | 5.14 | 5.34 | 5.34 | 4,704 |
| 19 Jul 2021 | 5.30 | 5.32 | 5.28 | 5.30 | 5.30 | 15,648 |
| 16 Jul 2021 | 5.34 | 5.34 | 5.16 | 5.30 | 5.30 | 4,412 |
| 15 Jul 2021 | 5.34 | 5.40 | 5.34 | 5.40 | 5.40 | 279 |
| 14 Jul 2021 | 5.14 | 5.34 | 5.12 | 5.34 | 5.34 | 22,528 |
| 13 Jul 2021 | 5.34 | 5.34 | 5.16 | 5.20 | 5.20 | 26,482 |
| 12 Jul 2021 | 5.26 | 5.40 | 5.20 | 5.32 | 5.32 | 16,012 |
| 09 Jul 2021 | 5.30 | 5.40 | 5.24 | 5.24 | 5.24 | 14,413 |
| 08 Jul 2021 | 5.30 | 5.40 | 5.24 | 5.24 | 5.24 | 19,616 |
| 07 Jul 2021 | 5.40 | 5.40 | 5.26 | 5.36 | 5.36 | 13,077 |
| 06 Jul 2021 | 5.38 | 5.40 | 5.26 | 5.40 | 5.40 | 10,868 |
| 05 Jul 2021 | 5.54 | 5.54 | 5.34 | 5.40 | 5.40 | 28,960 |
| 02 Jul 2021 | 5.40 | 5.60 | 5.26 | 5.40 | 5.40 | 64,419 |
| 01 Jul 2021 | 5.24 | 5.38 | 5.20 | 5.24 | 5.24 | 8,003 |
| 30 Jun 2021 | 5.46 | 5.46 | 5.22 | 5.24 | 5.24 | 25,822 |
| 29 Jun 2021 | 5.42 | 5.48 | 5.30 | 5.46 | 5.46 | 5,721 |
| 28 Jun 2021 | - | - | - | - | - | - |
| 24 Jun 2021 | - | - | - | - | - | - |
| 23 Jun 2021 | - | - | - | - | - | - |
| 22 Jun 2021 | - | - | - | - | - | - |
| 21 Jun 2021 | 5.38 | 5.38 | 5.20 | 5.38 | 5.38 | 23,009 |
| 18 Jun 2021 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 5 |
| 17 Jun 2021 | 5.38 | 5.38 | 5.30 | 5.38 | 5.38 | 2,367 |
| 16 Jun 2021 | 5.38 | 5.42 | 5.38 | 5.42 | 5.42 | 5,109 |
| 15 Jun 2021 | 5.38 | 5.40 | 5.30 | 5.36 | 5.36 | 13,112 |
| 14 Jun 2021 | 5.58 | 5.58 | 5.38 | 5.38 | 5.38 | 14,374 |
| 11 Jun 2021 | 5.44 | 5.60 | 5.40 | 5.46 | 5.46 | 10,684 |
| 10 Jun 2021 | 5.60 | 5.60 | 5.44 | 5.58 | 5.58 | 5,335 |
| 09 Jun 2021 | 5.50 | 5.56 | 5.36 | 5.56 | 5.56 | 21,223 |
| 08 Jun 2021 | 5.48 | 5.52 | 5.38 | 5.52 | 5.52 | 12,950 |
| 07 Jun 2021 | 5.56 | 5.56 | 5.46 | 5.46 | 5.46 | 1,037 |
| 04 Jun 2021 | 5.60 | 5.60 | 5.58 | 5.58 | 5.58 | 7,703 |
| 03 Jun 2021 | 5.74 | 5.80 | 5.50 | 5.60 | 5.60 | 12,997 |
| 02 Jun 2021 | 5.56 | 5.74 | 5.56 | 5.74 | 5.74 | 244 |
| 01 Jun 2021 | 5.36 | 5.76 | 5.36 | 5.76 | 5.76 | 23,470 |
| 31 May 2021 | 5.62 | 5.62 | 5.38 | 5.48 | 5.48 | 8,819 |
| 28 May 2021 | 5.80 | 5.80 | 5.44 | 5.54 | 5.54 | 47,391 |
| 27 May 2021 | 5.66 | 5.80 | 5.52 | 5.80 | 5.80 | 5,475 |
| 26 May 2021 | 5.60 | 5.66 | 5.40 | 5.66 | 5.66 | 53,228 |
| 25 May 2021 | 5.58 | 5.70 | 5.42 | 5.70 | 5.70 | 11,698 |
| 24 May 2021 | 5.58 | 5.60 | 5.38 | 5.60 | 5.60 | 10,655 |
| 21 May 2021 | 5.74 | 5.78 | 5.50 | 5.66 | 5.66 | 10,686 |
| 20 May 2021 | 5.78 | 5.78 | 5.54 | 5.78 | 5.78 | 11,562 |
| 19 May 2021 | 5.62 | 5.80 | 5.60 | 5.70 | 5.70 | 10,546 |
| 18 May 2021 | 5.48 | 5.86 | 5.38 | 5.74 | 5.74 | 85,330 |
| 17 May 2021 | 5.50 | 5.50 | 5.26 | 5.50 | 5.50 | 17,084 |
| 14 May 2021 | 5.52 | 5.60 | 5.50 | 5.50 | 5.50 | 8,448 |
| 12 May 2021 | 5.60 | 5.60 | 5.52 | 5.52 | 5.52 | 6,292 |
| 11 May 2021 | 5.54 | 5.68 | 5.40 | 5.52 | 5.52 | 20,029 |
| 10 May 2021 | 5.70 | 5.70 | 5.40 | 5.66 | 5.66 | 20,776 |
| 07 May 2021 | 5.80 | 5.84 | 5.52 | 5.68 | 5.68 | 36,507 |
| 07 May 2021 | 0.27 Dividend | |||||
| 06 May 2021 | 6.08 | 6.10 | 5.74 | 5.90 | 5.63 | 51,982 |
| 05 May 2021 | 6.02 | 6.06 | 5.86 | 6.06 | 5.78 | 7,402 |
| 04 May 2021 | 6.00 | 6.30 | 5.82 | 6.04 | 5.76 | 17,780 |
| 03 May 2021 | 5.96 | 6.24 | 5.96 | 6.14 | 5.86 | 13,535 |
| 30 Apr 2021 | 5.90 | 5.96 | 5.82 | 5.96 | 5.69 | 2,685 |
| 29 Apr 2021 | 5.84 | 5.90 | 5.74 | 5.90 | 5.63 | 9,707 |
| 28 Apr 2021 | 5.84 | 5.84 | 5.70 | 5.78 | 5.52 | 1,470 |
| 27 Apr 2021 | 5.78 | 5.78 | 5.56 | 5.70 | 5.44 | 26,158 |
| 26 Apr 2021 | 5.78 | 5.78 | 5.62 | 5.78 | 5.52 | 7,024 |
| 23 Apr 2021 | 5.76 | 5.84 | 5.72 | 5.78 | 5.52 | 11,191 |
| 22 Apr 2021 | 5.74 | 5.76 | 5.64 | 5.70 | 5.44 | 14,818 |
| 21 Apr 2021 | 5.78 | 5.78 | 5.62 | 5.70 | 5.44 | 4,945 |
| 20 Apr 2021 | 5.72 | 5.84 | 5.60 | 5.78 | 5.52 | 11,119 |
| 19 Apr 2021 | 5.78 | 5.78 | 5.42 | 5.66 | 5.40 | 27,239 |
| 16 Apr 2021 | 5.60 | 5.70 | 5.60 | 5.70 | 5.44 | 1,372 |
| 15 Apr 2021 | 5.70 | 5.74 | 5.60 | 5.60 | 5.34 | 3,577 |
| 14 Apr 2021 | 5.62 | 5.70 | 5.60 | 5.70 | 5.44 | 8,585 |
| 13 Apr 2021 | 5.56 | 5.72 | 5.54 | 5.64 | 5.38 | 4,453 |
| 12 Apr 2021 | 5.76 | 5.82 | 5.56 | 5.74 | 5.48 | 7,668 |
| 09 Apr 2021 | 5.58 | 5.76 | 5.58 | 5.76 | 5.50 | 11,823 |
| 08 Apr 2021 | 5.72 | 5.78 | 5.58 | 5.76 | 5.50 | 14,210 |
| 07 Apr 2021 | 5.80 | 5.82 | 5.56 | 5.72 | 5.46 | 11,692 |
| 06 Apr 2021 | 5.74 | 5.90 | 5.54 | 5.80 | 5.53 | 31,852 |
| 01 Apr 2021 | 5.72 | 5.80 | 5.72 | 5.74 | 5.48 | 3,359 |
| 31 Mar 2021 | 5.72 | 5.90 | 5.72 | 5.72 | 5.46 | 27,873 |
| 30 Mar 2021 | 5.64 | 5.82 | 5.64 | 5.72 | 5.46 | 47,704 |
| 29 Mar 2021 | 5.32 | 5.54 | 5.32 | 5.54 | 5.29 | 83,123 |
| 26 Mar 2021 | 5.32 | 5.32 | 5.24 | 5.32 | 5.08 | 2,956 |
| 25 Mar 2021 | 5.22 | 5.32 | 5.10 | 5.24 | 5.00 | 25,751 |
| 24 Mar 2021 | 5.30 | 5.38 | 5.30 | 5.36 | 5.11 | 23,710 |
| 23 Mar 2021 | 5.40 | 5.60 | 5.26 | 5.30 | 5.06 | 36,646 |
| 22 Mar 2021 | 5.28 | 5.40 | 5.26 | 5.40 | 5.15 | 9,515 |
| 19 Mar 2021 | 5.20 | 5.32 | 5.20 | 5.28 | 5.04 | 51,089 |
| 18 Mar 2021 | 5.26 | 5.28 | 5.16 | 5.20 | 4.96 | 62,272 |
| 17 Mar 2021 | 5.26 | 5.30 | 5.26 | 5.28 | 5.04 | 2,495 |
| 16 Mar 2021 | 5.26 | 5.30 | 5.26 | 5.26 | 5.02 | 10,116 |
| 15 Mar 2021 | 5.30 | 5.30 | 5.16 | 5.26 | 5.02 | 38,172 |
| 12 Mar 2021 | 5.26 | 5.30 | 5.20 | 5.30 | 5.06 | 24,529 |
| 11 Mar 2021 | 5.22 | 5.30 | 5.14 | 5.26 | 5.02 | 39,112 |
| 10 Mar 2021 | 5.22 | 5.34 | 5.18 | 5.22 | 4.98 | 40,497 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
