JonDeTech Sensors AB (publ) (NGM:JDT)
Sweden · Delayed Price · Currency is SEK 0.7420
-0.0060 (-0.80%)
At close: Aug 29, 2025
JonDeTech Sensors AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -0.80% | 170,816 |
| Aug 28, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 1.08% | 308,211 |
| Aug 27, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 1.37% | 73,114 |
| Aug 26, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -2.41% | 207,527 |
| Aug 25, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -1.71% | 486,187 |
| Aug 22, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -3.67% | 99,237 |
| Aug 21, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 1.80% | 75,443 |
| Aug 20, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -15.10% | 384,635 |
| Aug 19, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 2.58% | 51,160 |
| Aug 18, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -5.21% | 110,830 |
| Aug 15, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 1.18% | 232,039 |
| Aug 14, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.31% | 122,129 |
| Aug 13, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -19.70% | 556,320 |
| Aug 12, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -1.55% | 85,318 |
| Aug 11, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -2.52% | 107,380 |
| Aug 8, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -7.75% | 164,974 |
| Aug 7, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 1.57% | 26,269 |
| Aug 6, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -2.31% | 99,632 |
| Aug 5, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 5.35% | 110,710 |
| Aug 4, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.48% | 159,734 |
| Aug 1, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -4.62% | 138,314 |
| Jul 31, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -4.41% | 59,957 |
| Jul 30, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 23,604 |
| Jul 29, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -4.09% | 33,367 |
| Jul 28, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -3.41% | 75,454 |
| Jul 25, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -1.34% | 37,667 |
| Jul 24, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 2.48% | 64,749 |
| Jul 23, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.28% | 101,940 |
| Jul 22, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 3.58% | 147,645 |
| Jul 21, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 5.11% | 112,606 |
| Jul 18, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 9.92% | 148,365 |
| Jul 17, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | 80,477 |
| Jul 16, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 3.99% | 133,489 |
| Jul 15, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -4.47% | 120,201 |
| Jul 14, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -8.90% | 309,853 |
| Jul 11, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -4.88% | 190,212 |
| Jul 10, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -3.46% | 118,111 |
| Jul 9, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -25.95% | 1,371,404 |
| Jul 8, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -1.02% | 77,834 |
| Jul 7, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -5.06% | 105,072 |
| Jul 4, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 3.49% | 198,306 |
| Jul 3, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -2.67% | 79,426 |
| Jul 2, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -3.06% | 145,843 |
| Jul 1, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 14.86% | 841,390 |
| Jun 30, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 6.20% | 153,844 |
| Jun 27, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.23% | 40,440 |
| Jun 26, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -3.44% | 267,691 |
| Jun 25, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -5.96% | 75,192 |
| Jun 24, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -4.20% | 198,145 |
| Jun 23, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.10% | 87,975 |