JLT Mobile Computers AB (publ) (JLT.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
As of 11:49AM CET. Market open.
Time period:
09 Dec 2021 - 09 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Dec 2022 | 5.10 | 5.24 | 5.10 | 5.10 | 5.10 | 125 |
| 08 Dec 2022 | 5.26 | 5.46 | 5.00 | 5.46 | 5.46 | 12,225 |
| 07 Dec 2022 | 5.24 | 5.30 | 5.14 | 5.14 | 5.14 | 5,426 |
| 06 Dec 2022 | 5.18 | 5.24 | 5.14 | 5.24 | 5.24 | 18,785 |
| 05 Dec 2022 | 5.30 | 5.32 | 5.30 | 5.32 | 5.32 | 12,462 |
| 02 Dec 2022 | 5.20 | 5.36 | 5.20 | 5.34 | 5.34 | 354 |
| 01 Dec 2022 | 5.40 | 5.40 | 5.20 | 5.34 | 5.34 | 13,008 |
| 30 Nov 2022 | 5.42 | 5.42 | 5.26 | 5.38 | 5.38 | 10,126 |
| 29 Nov 2022 | 5.38 | 5.38 | 5.22 | 5.36 | 5.36 | 1,737 |
| 28 Nov 2022 | 5.56 | 5.56 | 5.12 | 5.32 | 5.32 | 9,832 |
| 25 Nov 2022 | 5.44 | 5.58 | 5.44 | 5.44 | 5.44 | 6,410 |
| 24 Nov 2022 | 5.40 | 5.42 | 5.20 | 5.42 | 5.42 | 22,029 |
| 23 Nov 2022 | 5.46 | 5.46 | 5.14 | 5.32 | 5.32 | 27,949 |
| 22 Nov 2022 | 5.68 | 5.68 | 5.32 | 5.50 | 5.50 | 10,397 |
| 21 Nov 2022 | 5.62 | 5.68 | 5.60 | 5.60 | 5.60 | 8,244 |
| 18 Nov 2022 | 5.58 | 5.60 | 5.58 | 5.60 | 5.60 | 331 |
| 17 Nov 2022 | 5.60 | 5.60 | 5.58 | 5.58 | 5.58 | 258 |
| 16 Nov 2022 | 5.58 | 5.58 | 5.50 | 5.58 | 5.58 | 2,150 |
| 15 Nov 2022 | 5.96 | 5.96 | 5.50 | 5.50 | 5.50 | 18,462 |
| 14 Nov 2022 | 5.62 | 6.00 | 5.62 | 5.84 | 5.84 | 11,574 |
| 11 Nov 2022 | 5.88 | 5.88 | 5.62 | 5.62 | 5.62 | 13,139 |
| 10 Nov 2022 | 5.84 | 5.94 | 5.82 | 5.88 | 5.88 | 4,535 |
| 09 Nov 2022 | 5.98 | 5.98 | 5.66 | 5.82 | 5.82 | 6,287 |
| 08 Nov 2022 | 6.00 | 6.02 | 5.70 | 5.88 | 5.88 | 9,640 |
| 07 Nov 2022 | 5.86 | 5.90 | 5.60 | 5.90 | 5.90 | 25,241 |
| 04 Nov 2022 | 5.92 | 5.92 | 5.76 | 5.86 | 5.86 | 166 |
| 03 Nov 2022 | 5.80 | 5.98 | 5.80 | 5.92 | 5.92 | 5,192 |
| 02 Nov 2022 | 5.84 | 6.02 | 5.80 | 5.98 | 5.98 | 14,789 |
| 01 Nov 2022 | 5.98 | 6.02 | 5.98 | 6.02 | 6.02 | 8,010 |
| 31 Oct 2022 | 6.24 | 6.24 | 6.00 | 6.00 | 6.00 | 5,202 |
| 28 Oct 2022 | 6.18 | 6.20 | 6.08 | 6.18 | 6.18 | 11,203 |
| 27 Oct 2022 | 6.10 | 6.10 | 6.02 | 6.02 | 6.02 | 940 |
| 26 Oct 2022 | 6.24 | 6.24 | 6.04 | 6.18 | 6.18 | 2,686 |
| 25 Oct 2022 | 6.18 | 6.18 | 6.00 | 6.16 | 6.16 | 1,996 |
| 24 Oct 2022 | 5.62 | 6.20 | 5.32 | 6.20 | 6.20 | 37,764 |
| 21 Oct 2022 | 5.66 | 5.98 | 5.40 | 5.72 | 5.72 | 16,973 |
| 20 Oct 2022 | 5.84 | 5.84 | 5.64 | 5.64 | 5.64 | 89 |
| 19 Oct 2022 | 6.00 | 6.00 | 5.84 | 5.84 | 5.84 | 3,307 |
| 18 Oct 2022 | 5.82 | 6.00 | 5.82 | 6.00 | 6.00 | 88,400 |
| 17 Oct 2022 | 5.96 | 5.96 | 5.94 | 5.96 | 5.96 | 17,332 |
| 14 Oct 2022 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 119 |
| 13 Oct 2022 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 1,004 |
| 12 Oct 2022 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 20 |
| 11 Oct 2022 | 5.92 | 6.00 | 5.58 | 5.76 | 5.76 | 24,199 |
| 10 Oct 2022 | 5.92 | 5.92 | 5.74 | 5.92 | 5.92 | 33,941 |
| 07 Oct 2022 | 5.80 | 5.80 | 5.78 | 5.78 | 5.78 | 413 |
| 06 Oct 2022 | 5.56 | 5.76 | 5.56 | 5.72 | 5.72 | 17,367 |
| 05 Oct 2022 | 5.58 | 5.62 | 5.58 | 5.62 | 5.62 | 2,880 |
| 04 Oct 2022 | 5.38 | 5.58 | 5.38 | 5.54 | 5.54 | 20,832 |
| 03 Oct 2022 | 5.26 | 5.38 | 5.22 | 5.22 | 5.22 | 50,256 |
| 30 Sept 2022 | 5.16 | 5.30 | 5.16 | 5.22 | 5.22 | 17,559 |
| 29 Sept 2022 | 5.10 | 5.24 | 5.10 | 5.14 | 5.14 | 34,500 |
| 28 Sept 2022 | 5.50 | 5.50 | 5.08 | 5.10 | 5.10 | 29,209 |
| 27 Sept 2022 | 5.76 | 5.76 | 5.50 | 5.50 | 5.50 | 12,648 |
| 26 Sept 2022 | 5.82 | 5.90 | 5.76 | 5.76 | 5.76 | 10,655 |
| 23 Sept 2022 | 5.86 | 6.00 | 5.80 | 5.80 | 5.80 | 11,510 |
| 22 Sept 2022 | 5.82 | 6.00 | 5.66 | 5.66 | 5.66 | 6,839 |
| 21 Sept 2022 | 6.10 | 6.10 | 5.80 | 5.94 | 5.94 | 7,449 |
| 20 Sept 2022 | 6.00 | 6.18 | 6.00 | 6.18 | 6.18 | 41 |
| 19 Sept 2022 | 6.00 | 6.14 | 6.00 | 6.14 | 6.14 | 533 |
| 16 Sept 2022 | 6.04 | 6.04 | 6.00 | 6.00 | 6.00 | 9,938 |
| 15 Sept 2022 | 6.00 | 6.02 | 6.00 | 6.02 | 6.02 | 6,859 |
| 14 Sept 2022 | 5.52 | 6.06 | 5.52 | 6.02 | 6.02 | 8,163 |
| 13 Sept 2022 | 6.12 | 6.14 | 6.00 | 6.00 | 6.00 | 8,307 |
| 12 Sept 2022 | 5.90 | 6.08 | 5.90 | 6.08 | 6.08 | 142 |
| 09 Sept 2022 | 6.12 | 6.16 | 5.90 | 5.98 | 5.98 | 17,933 |
| 08 Sept 2022 | 6.16 | 6.16 | 6.00 | 6.02 | 6.02 | 5,906 |
| 07 Sept 2022 | 6.14 | 6.28 | 6.14 | 6.14 | 6.14 | 1,308 |
| 06 Sept 2022 | 6.12 | 6.14 | 6.12 | 6.14 | 6.14 | 1,633 |
| 05 Sept 2022 | 6.34 | 6.34 | 5.70 | 6.14 | 6.14 | 48,375 |
| 02 Sept 2022 | 6.72 | 6.74 | 6.38 | 6.52 | 6.52 | 10,411 |
| 01 Sept 2022 | 6.82 | 6.98 | 6.72 | 6.72 | 6.72 | 6,770 |
| 31 Aug 2022 | 6.96 | 6.96 | 6.82 | 6.90 | 6.90 | 367 |
| 30 Aug 2022 | 6.92 | 6.92 | 6.82 | 6.82 | 6.82 | 20,158 |
| 29 Aug 2022 | 6.96 | 7.14 | 6.80 | 6.92 | 6.92 | 8,179 |
| 26 Aug 2022 | 7.34 | 7.34 | 6.94 | 7.16 | 7.16 | 6,711 |
| 25 Aug 2022 | 7.02 | 7.32 | 6.98 | 7.32 | 7.32 | 16,332 |
| 24 Aug 2022 | 7.00 | 7.08 | 6.98 | 6.98 | 6.98 | 2,958 |
| 23 Aug 2022 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 145 |
| 22 Aug 2022 | 7.26 | 7.26 | 7.00 | 7.14 | 7.14 | 7,740 |
| 19 Aug 2022 | 7.26 | 7.26 | 7.20 | 7.26 | 7.26 | 1,127 |
| 18 Aug 2022 | 7.22 | 7.40 | 7.20 | 7.40 | 7.40 | 2,515 |
| 17 Aug 2022 | 7.18 | 7.22 | 7.18 | 7.20 | 7.20 | 534 |
| 16 Aug 2022 | 7.36 | 7.36 | 7.34 | 7.34 | 7.34 | 2,124 |
| 15 Aug 2022 | 7.40 | 7.62 | 7.34 | 7.34 | 7.34 | 13,940 |
| 12 Aug 2022 | 7.22 | 7.52 | 7.22 | 7.30 | 7.30 | 2,730 |
| 11 Aug 2022 | 7.50 | 7.52 | 7.14 | 7.32 | 7.32 | 15,994 |
| 10 Aug 2022 | 7.58 | 7.58 | 7.38 | 7.56 | 7.56 | 3,199 |
| 09 Aug 2022 | 7.56 | 7.56 | 7.54 | 7.54 | 7.54 | 1,331 |
| 08 Aug 2022 | 7.96 | 7.98 | 7.32 | 7.44 | 7.44 | 22,164 |
| 05 Aug 2022 | 7.94 | 7.94 | 7.72 | 7.92 | 7.92 | 14,184 |
| 04 Aug 2022 | 7.76 | 7.94 | 7.74 | 7.94 | 7.94 | 611 |
| 03 Aug 2022 | 7.76 | 7.78 | 7.76 | 7.76 | 7.76 | 3,001 |
| 02 Aug 2022 | 7.84 | 8.02 | 7.76 | 7.78 | 7.78 | 3,002 |
| 01 Aug 2022 | 8.20 | 8.20 | 7.76 | 7.84 | 7.84 | 10,819 |
| 29 Jul 2022 | 8.28 | 8.28 | 7.80 | 8.20 | 8.20 | 5,368 |
| 28 Jul 2022 | 8.04 | 8.30 | 7.80 | 8.28 | 8.28 | 6,264 |
| 27 Jul 2022 | 8.16 | 8.36 | 7.80 | 8.00 | 8.00 | 3,877 |
| 26 Jul 2022 | 8.40 | 8.40 | 8.16 | 8.16 | 8.16 | 7,335 |
| 25 Jul 2022 | 7.64 | 8.40 | 7.52 | 8.40 | 8.40 | 18,822 |
| *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.
