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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Oct 2021 | 6.32 | 6.32 | 6.14 | 6.20 | 6.20 | 14,395 |
| 26 Oct 2021 | 6.66 | 6.66 | 6.24 | 6.36 | 6.36 | 48,502 |
| 25 Oct 2021 | 6.60 | 6.68 | 6.40 | 6.58 | 6.58 | 38,394 |
| 22 Oct 2021 | 6.70 | 6.94 | 6.54 | 6.62 | 6.62 | 136,234 |
| 21 Oct 2021 | 6.72 | 6.72 | 6.50 | 6.60 | 6.60 | 6,659 |
| 20 Oct 2021 | 6.60 | 6.70 | 6.50 | 6.70 | 6.70 | 7,035 |
| 19 Oct 2021 | 6.54 | 6.86 | 6.54 | 6.60 | 6.60 | 46,276 |
| 18 Oct 2021 | 6.68 | 6.70 | 6.62 | 6.68 | 6.68 | 2,539 |
| 15 Oct 2021 | 6.78 | 6.78 | 6.52 | 6.62 | 6.62 | 4,383 |
| 14 Oct 2021 | 6.58 | 6.64 | 6.58 | 6.64 | 6.64 | 3,586 |
| 13 Oct 2021 | 6.64 | 6.64 | 6.48 | 6.58 | 6.58 | 2,689 |
| 12 Oct 2021 | 6.40 | 6.64 | 6.24 | 6.64 | 6.64 | 16,166 |
| 11 Oct 2021 | 6.44 | 6.50 | 6.40 | 6.40 | 6.40 | 11,548 |
| 08 Oct 2021 | 6.58 | 6.58 | 6.40 | 6.50 | 6.50 | 6,072 |
| 07 Oct 2021 | 6.42 | 6.58 | 6.40 | 6.58 | 6.58 | 16,011 |
| 06 Oct 2021 | 6.58 | 6.58 | 6.34 | 6.48 | 6.48 | 11,282 |
| 05 Oct 2021 | 6.66 | 6.70 | 6.24 | 6.60 | 6.60 | 131,995 |
| 04 Oct 2021 | 6.60 | 6.70 | 6.20 | 6.68 | 6.68 | 89,699 |
| 01 Oct 2021 | 6.48 | 6.60 | 6.42 | 6.60 | 6.60 | 20,831 |
| 30 Sept 2021 | 6.60 | 6.60 | 6.40 | 6.56 | 6.56 | 41,634 |
| 29 Sept 2021 | 6.54 | 6.64 | 6.44 | 6.54 | 6.54 | 21,990 |
| 28 Sept 2021 | 6.66 | 6.68 | 6.40 | 6.42 | 6.42 | 37,936 |
| 27 Sept 2021 | 6.78 | 6.88 | 6.66 | 6.66 | 6.66 | 20,965 |
| 24 Sept 2021 | 6.88 | 6.90 | 6.64 | 6.90 | 6.90 | 22,086 |
| 23 Sept 2021 | 6.82 | 6.88 | 6.58 | 6.82 | 6.82 | 20,423 |
| 22 Sept 2021 | 6.46 | 6.80 | 6.38 | 6.70 | 6.70 | 84,998 |
| 21 Sept 2021 | 6.36 | 6.64 | 6.34 | 6.46 | 6.46 | 48,363 |
| 20 Sept 2021 | 6.60 | 6.80 | 6.14 | 6.60 | 6.60 | 228,549 |
| 17 Sept 2021 | 6.70 | 6.72 | 6.68 | 6.72 | 6.72 | 1,614 |
| 16 Sept 2021 | 6.74 | 6.84 | 6.68 | 6.82 | 6.82 | 11,089 |
| 15 Sept 2021 | 6.84 | 6.88 | 6.62 | 6.78 | 6.78 | 56,207 |
| 14 Sept 2021 | 6.68 | 6.80 | 6.68 | 6.76 | 6.76 | 1,267 |
| 13 Sept 2021 | 6.74 | 7.00 | 6.58 | 6.82 | 6.82 | 96,865 |
| 10 Sept 2021 | 6.40 | 6.84 | 6.40 | 6.72 | 6.72 | 67,841 |
| 09 Sept 2021 | 6.58 | 6.70 | 6.40 | 6.40 | 6.40 | 119,058 |
| 08 Sept 2021 | 6.50 | 6.58 | 6.44 | 6.58 | 6.58 | 28,885 |
| 07 Sept 2021 | 6.54 | 6.68 | 6.50 | 6.50 | 6.50 | 12,220 |
| 06 Sept 2021 | 6.64 | 6.64 | 6.54 | 6.56 | 6.56 | 6,853 |
| 03 Sept 2021 | 6.62 | 6.76 | 6.60 | 6.64 | 6.64 | 16,974 |
| 02 Sept 2021 | 6.70 | 6.76 | 6.70 | 6.76 | 6.76 | 20,890 |
| 01 Sept 2021 | 6.50 | 6.66 | 6.50 | 6.66 | 6.66 | 11,830 |
| 31 Aug 2021 | 6.56 | 6.72 | 6.54 | 6.54 | 6.54 | 26,716 |
| 30 Aug 2021 | 6.78 | 6.78 | 6.48 | 6.54 | 6.54 | 27,352 |
| 27 Aug 2021 | 6.84 | 6.84 | 6.44 | 6.60 | 6.60 | 64,648 |
| 26 Aug 2021 | 6.62 | 6.88 | 6.52 | 6.68 | 6.68 | 70,582 |
| 25 Aug 2021 | 6.40 | 7.04 | 6.40 | 6.62 | 6.62 | 150,844 |
| 24 Aug 2021 | 6.28 | 6.28 | 6.14 | 6.26 | 6.26 | 19,604 |
| 23 Aug 2021 | 6.20 | 6.30 | 6.12 | 6.26 | 6.26 | 14,306 |
| 20 Aug 2021 | 6.30 | 6.32 | 6.12 | 6.20 | 6.20 | 25,046 |
| 19 Aug 2021 | 6.30 | 6.30 | 6.10 | 6.28 | 6.28 | 21,938 |
| 18 Aug 2021 | 6.12 | 6.30 | 6.12 | 6.30 | 6.30 | 22,059 |
| 17 Aug 2021 | 5.96 | 6.16 | 5.94 | 6.10 | 6.10 | 58,428 |
| 16 Aug 2021 | 5.98 | 6.12 | 5.98 | 6.08 | 6.08 | 16,984 |
| 13 Aug 2021 | 6.22 | 6.26 | 6.00 | 6.18 | 6.18 | 44,735 |
| 12 Aug 2021 | 5.42 | 6.30 | 5.42 | 6.10 | 6.10 | 152,940 |
| 11 Aug 2021 | 5.22 | 5.38 | 5.22 | 5.38 | 5.38 | 2,878 |
| 10 Aug 2021 | 5.36 | 5.36 | 5.20 | 5.32 | 5.32 | 13,364 |
| 09 Aug 2021 | 5.28 | 5.36 | 5.28 | 5.36 | 5.36 | 382 |
| 06 Aug 2021 | 5.38 | 5.38 | 5.28 | 5.28 | 5.28 | 2,196 |
| 05 Aug 2021 | 5.26 | 5.38 | 5.26 | 5.38 | 5.38 | 5,951 |
| 04 Aug 2021 | 5.20 | 5.28 | 5.20 | 5.28 | 5.28 | 1,409 |
| 03 Aug 2021 | 5.40 | 5.42 | 5.20 | 5.30 | 5.30 | 22,119 |
| 02 Aug 2021 | 5.32 | 5.38 | 5.24 | 5.38 | 5.38 | 7,450 |
| 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 | 5.26 | 5.42 | 5.26 | 5.30 | 5.30 | 36,007 |
| 24 Jun 2021 | 5.38 | 5.50 | 5.26 | 5.26 | 5.26 | 11,304 |
| 23 Jun 2021 | 5.38 | 5.40 | 5.26 | 5.38 | 5.38 | 50,427 |
| 22 Jun 2021 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 300 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
