JLT Mobile Computers AB JLT
OMXSTO · Sweden · Electronic Technology
SEK 1.470.00 (0.00%)
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 1.47 | +1.38% | SEK 1.43 | SEK 1.47 | SEK 1.42 | 8.95K |
| 2026-09-29 | SEK 1.45 | +1.40% | SEK 1.47 | SEK 1.47 | SEK 1.43 | 7.95K |
| 2026-09-28 | SEK 1.42 | -2.40% | SEK 1.42 | SEK 1.42 | SEK 1.42 | 65 |
| 2026-09-25 | SEK 1.46 | -1.02% | SEK 1.47 | SEK 1.47 | SEK 1.43 | 415 |
| 2026-09-24 | SEK 1.48 | +2.08% | SEK 1.43 | SEK 1.48 | SEK 1.43 | 6.34K |
| 2026-09-23 | SEK 1.45 | 0.00% | SEK 1.45 | SEK 1.45 | SEK 1.45 | 0 |
| 2026-09-22 | SEK 1.45 | 0.00% | SEK 1.46 | SEK 1.46 | SEK 1.45 | 2.12K |
| 2026-09-21 | SEK 1.45 | -1.37% | SEK 1.42 | SEK 1.48 | SEK 1.42 | 8.99K |
| 2026-09-18 | SEK 1.47 | -1.01% | SEK 1.45 | SEK 1.47 | SEK 1.43 | 17.14K |
| 2026-09-17 | SEK 1.48 | -1.00% | SEK 1.50 | SEK 1.50 | SEK 1.45 | 6.33K |
| 2026-09-16 | SEK 1.50 | -0.66% | SEK 1.50 | SEK 1.50 | SEK 1.46 | 2.03K |
| 2026-09-15 | SEK 1.50 | 0.00% | SEK 1.47 | SEK 1.50 | SEK 1.47 | 154 |
| 2026-09-14 | SEK 1.50 | -0.33% | SEK 1.47 | SEK 1.50 | SEK 1.47 | 22 |
| 2026-09-11 | SEK 1.51 | +0.67% | SEK 1.51 | SEK 1.51 | SEK 1.48 | 4.36K |
| 2026-09-10 | SEK 1.50 | -2.60% | SEK 1.50 | SEK 1.50 | SEK 1.46 | 10.32K |
| 2026-09-09 | SEK 1.54 | +2.33% | SEK 1.54 | SEK 1.54 | SEK 1.54 | 714 |
| 2026-09-08 | SEK 1.50 | +2.73% | SEK 1.47 | SEK 1.50 | SEK 1.47 | 3.20K |
| 2026-09-07 | SEK 1.47 | +0.34% | SEK 1.43 | SEK 1.47 | SEK 1.43 | 42 |
| 2026-09-04 | SEK 1.46 | +0.34% | SEK 1.45 | SEK 1.46 | SEK 1.45 | 4.99K |
| 2026-09-03 | SEK 1.46 | +1.75% | SEK 1.47 | SEK 1.47 | SEK 1.43 | 130 |
| 2026-09-02 | SEK 1.43 | -0.35% | SEK 1.43 | SEK 1.48 | SEK 1.43 | 46.36K |
| 2026-09-01 | SEK 1.43 | -0.69% | SEK 1.43 | SEK 1.43 | SEK 1.43 | 5.50K |
| 2026-08-31 | SEK 1.45 | -2.36% | SEK 1.48 | SEK 1.59 | SEK 1.41 | 146.67K |
| 2026-08-28 | SEK 1.48 | +1.02% | SEK 1.54 | SEK 1.54 | SEK 1.46 | 43.79K |
| 2026-08-27 | SEK 1.47 | -4.25% | SEK 1.51 | SEK 1.51 | SEK 1.47 | 33.50K |
| 2026-08-26 | SEK 1.53 | +0.33% | SEK 1.53 | SEK 1.53 | SEK 1.50 | 4.32K |
| 2026-08-25 | SEK 1.52 | +0.33% | SEK 1.51 | SEK 1.53 | SEK 1.49 | 34.60K |
| 2026-08-24 | SEK 1.52 | -3.80% | SEK 1.53 | SEK 1.53 | SEK 1.52 | 10.78K |
| 2026-08-21 | SEK 1.58 | +5.33% | SEK 1.50 | SEK 1.58 | SEK 1.50 | 45.59K |
| 2026-08-20 | SEK 1.50 | -1.32% | SEK 1.53 | SEK 1.53 | SEK 1.44 | 113.41K |
| 2026-08-19 | SEK 1.52 | -6.17% | SEK 1.62 | SEK 1.62 | SEK 1.52 | 31.15K |
| 2026-08-18 | SEK 1.62 | +1.89% | SEK 1.62 | SEK 1.62 | SEK 1.57 | 2.88K |
| 2026-08-17 | SEK 1.59 | -5.36% | SEK 1.65 | SEK 1.65 | SEK 1.59 | 59.08K |
| 2026-08-14 | SEK 1.68 | +1.51% | SEK 1.66 | SEK 1.68 | SEK 1.63 | 58.93K |
| 2026-08-13 | SEK 1.65 | +5.41% | SEK 1.53 | SEK 1.65 | SEK 1.53 | 198.15K |
| 2026-08-12 | SEK 1.57 | -4.27% | SEK 1.61 | SEK 1.63 | SEK 1.50 | 171.66K |
| 2026-08-11 | SEK 1.64 | -0.30% | SEK 1.64 | SEK 1.65 | SEK 1.64 | 22.95K |
| 2026-08-10 | SEK 1.64 | +0.30% | SEK 1.61 | SEK 1.64 | SEK 1.61 | 100 |
| 2026-08-07 | SEK 1.64 | +2.50% | SEK 1.61 | SEK 1.71 | SEK 1.60 | 53.69K |
| 2026-08-06 | SEK 1.60 | +0.63% | SEK 1.55 | SEK 1.61 | SEK 1.55 | 6.35K |
| 2026-08-05 | SEK 1.59 | -0.62% | SEK 1.60 | SEK 1.63 | SEK 1.59 | 79.18K |
| 2026-08-04 | SEK 1.60 | -2.14% | SEK 1.63 | SEK 1.63 | SEK 1.59 | 10.39K |
| 2026-08-03 | SEK 1.63 | -4.39% | SEK 1.66 | SEK 1.66 | SEK 1.59 | 14.68K |
| 2026-07-31 | SEK 1.71 | -1.16% | SEK 1.69 | SEK 1.71 | SEK 1.66 | 1.28K |
| 2026-07-30 | SEK 1.73 | +2.37% | SEK 1.69 | SEK 1.73 | SEK 1.69 | 304 |
| 2026-07-29 | SEK 1.69 | +0.30% | SEK 1.74 | SEK 1.74 | SEK 1.69 | 3.35K |
| 2026-07-28 | SEK 1.68 | -2.32% | SEK 1.71 | SEK 1.76 | SEK 1.68 | 13.64K |
| 2026-07-27 | SEK 1.73 | -4.17% | SEK 1.78 | SEK 1.83 | SEK 1.73 | 40.61K |
| 2026-07-24 | SEK 1.80 | -3.23% | SEK 1.80 | SEK 1.84 | SEK 1.79 | 11.02K |
| 2026-07-23 | SEK 1.86 | +0.27% | SEK 1.84 | SEK 1.86 | SEK 1.84 | 250 |
| 2026-07-22 | SEK 1.86 | -4.87% | SEK 1.85 | SEK 1.92 | SEK 1.85 | 15.89K |
| 2026-07-21 | SEK 1.95 | 0.00% | SEK 1.95 | SEK 1.95 | SEK 1.95 | 0 |
| 2026-07-20 | SEK 1.95 | +1.30% | SEK 1.95 | SEK 1.95 | SEK 1.91 | 21.29K |
| 2026-07-17 | SEK 1.92 | -1.03% | SEK 1.89 | SEK 1.95 | SEK 1.89 | 1.20K |
| 2026-07-16 | SEK 1.95 | +2.37% | SEK 1.95 | SEK 1.95 | SEK 1.95 | 71 |
| 2026-07-15 | SEK 1.90 | -2.56% | SEK 1.90 | SEK 1.95 | SEK 1.90 | 10.37K |
| 2026-07-14 | SEK 1.95 | +1.56% | SEK 1.95 | SEK 1.95 | SEK 1.95 | 10 |
| 2026-07-13 | SEK 1.92 | -1.54% | SEK 1.95 | SEK 1.95 | SEK 1.92 | 4.11K |
| 2026-07-10 | SEK 1.95 | 0.00% | SEK 1.95 | SEK 1.95 | SEK 1.95 | 0 |
| 2026-07-09 | SEK 1.95 | +2.63% | SEK 1.90 | SEK 1.98 | SEK 1.90 | 15.29K |
| 2026-07-08 | SEK 1.90 | -2.56% | SEK 1.90 | SEK 1.90 | SEK 1.90 | 200 |
| 2026-07-07 | SEK 1.95 | +1.04% | SEK 1.90 | SEK 1.95 | SEK 1.90 | 1.25K |
| 2026-07-06 | SEK 1.93 | +1.58% | SEK 1.93 | SEK 1.93 | SEK 1.93 | 1.11K |
| 2026-07-03 | SEK 1.90 | 0.00% | SEK 1.90 | SEK 1.90 | SEK 1.90 | 5.15K |
| 2026-07-02 | SEK 1.90 | 0.00% | SEK 1.90 | SEK 1.90 | SEK 1.90 | 0 |
| 2026-07-01 | SEK 1.90 | +3.54% | SEK 1.84 | SEK 1.90 | SEK 1.84 | 14.59K |
| 2026-06-30 | SEK 1.84 | -3.42% | SEK 1.84 | SEK 1.84 | SEK 1.84 | 818 |
| 2026-06-29 | SEK 1.90 | 0.00% | SEK 1.85 | SEK 1.90 | SEK 1.85 | 846 |
| 2026-06-26 | SEK 1.90 | 0.00% | SEK 1.90 | SEK 1.90 | SEK 1.85 | 349 |
| 2026-06-25 | SEK 1.90 | -0.26% | SEK 1.85 | SEK 1.90 | SEK 1.85 | 2.13K |
| 2026-06-24 | SEK 1.90 | +4.67% | SEK 1.83 | SEK 1.90 | SEK 1.83 | 11.71K |
| 2026-06-23 | SEK 1.82 | -1.09% | SEK 1.79 | SEK 1.82 | SEK 1.79 | 258 |
| 2026-06-22 | SEK 1.84 | -0.81% | SEK 1.84 | SEK 1.84 | SEK 1.84 | 1.00K |
| 2026-06-18 | SEK 1.86 | +0.27% | SEK 1.86 | SEK 1.86 | SEK 1.86 | 1.00K |
| 2026-06-17 | SEK 1.85 | +1.65% | SEK 1.85 | SEK 1.85 | SEK 1.85 | 250 |
| 2026-06-16 | SEK 1.82 | 0.00% | SEK 1.82 | SEK 1.82 | SEK 1.82 | 0 |
| 2026-06-15 | SEK 1.82 | -1.62% | SEK 1.82 | SEK 1.82 | SEK 1.82 | 5.16K |
| 2026-06-12 | SEK 1.85 | -2.89% | SEK 1.85 | SEK 1.85 | SEK 1.85 | 6.91K |
| 2026-06-11 | SEK 1.90 | 0.00% | SEK 1.90 | SEK 1.90 | SEK 1.90 | 0 |
| 2026-06-10 | SEK 1.90 | +0.79% | SEK 1.91 | SEK 1.91 | SEK 1.85 | 11.78K |
| 2026-06-09 | SEK 1.89 | -0.53% | SEK 1.87 | SEK 1.89 | SEK 1.84 | 1.08K |
| 2026-06-08 | SEK 1.90 | 0.00% | SEK 1.90 | SEK 1.90 | SEK 1.90 | 0 |
| 2026-06-05 | SEK 1.90 | -2.31% | SEK 1.92 | SEK 1.92 | SEK 1.90 | 20.90K |
| 2026-06-04 | SEK 1.95 | +2.64% | SEK 1.92 | SEK 1.95 | SEK 1.89 | 1.26K |
| 2026-06-03 | SEK 1.89 | +0.26% | SEK 1.89 | SEK 1.90 | SEK 1.89 | 44.61K |
| 2026-06-02 | SEK 1.89 | +0.80% | SEK 1.84 | SEK 1.89 | SEK 1.84 | 22.29K |
| 2026-06-01 | SEK 1.88 | +0.27% | SEK 1.82 | SEK 1.88 | SEK 1.80 | 13.92K |
| 2026-05-29 | SEK 1.87 | +0.27% | SEK 1.82 | SEK 1.87 | SEK 1.82 | 2.22K |
| 2026-05-28 | SEK 1.87 | +1.91% | SEK 1.87 | SEK 1.87 | SEK 1.87 | 27 |
| 2026-05-27 | SEK 1.83 | +1.39% | SEK 1.79 | SEK 1.83 | SEK 1.79 | 3.66K |