Skip to main content
logo
JonDeTech Sensors AB (publ) (NGM:JDT)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.7390
+0.0430 (6.18%)
At close: Nov 7, 2025

JonDeTech Sensors AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 7, 20250.740.740.740.740.746.18%74,653
Nov 6, 20250.700.700.700.700.70-4.00%138,784
Nov 5, 20250.730.730.730.730.73-3.33%184,669
Nov 4, 20250.750.750.750.750.75-6.83%209,786
Nov 3, 20250.810.810.810.810.814.55%657,387
Oct 31, 20250.770.770.770.770.776.21%212,466
Oct 30, 20250.730.730.730.730.734.02%91,945
Oct 29, 20250.700.700.700.700.70-1.83%161,308
Oct 28, 20250.710.710.710.710.71-296,198
Oct 27, 20250.710.710.710.710.711.43%93,598
Oct 24, 20250.700.700.700.700.70-597,518
Oct 23, 20250.700.700.700.700.70-187,641
Oct 22, 20250.700.700.700.700.70-234,885
Oct 21, 20250.700.700.700.700.70-59,654
Oct 20, 20250.700.700.700.700.702.94%25,166
Oct 17, 20250.680.680.680.680.68-9.33%313,470
Oct 16, 20250.750.750.750.750.754.90%181,036
Oct 15, 20250.720.720.720.720.720.56%240,195
Oct 14, 20250.710.710.710.710.71-6.32%104,707
Oct 13, 20250.760.760.760.760.76-1.43%159,274
Oct 10, 20250.770.770.770.770.77-83,265
Oct 9, 20250.770.770.770.770.771.58%279,929
Oct 8, 20250.760.760.760.760.768.60%158,237
Oct 7, 20250.700.700.700.700.70-0.14%106,850
Oct 6, 20250.700.700.700.700.70-4.25%263,471
Oct 3, 20250.730.730.730.730.73-10.98%334,044
Oct 2, 20250.820.820.820.820.82-2.38%583,631
Oct 1, 20250.840.840.840.840.8422.27%365,801
Sep 30, 20250.690.690.690.690.691.33%70,607
Sep 29, 20250.680.680.680.680.680.44%68,076
Sep 26, 20250.680.680.680.680.683.69%59,512
Sep 25, 20250.650.650.650.650.650.15%80,700
Sep 24, 20250.650.650.650.650.654.00%105,819
Sep 23, 20250.630.630.630.630.63-2.95%65,808
Sep 22, 20250.640.640.640.640.64-0.62%346,440
Sep 19, 20250.650.650.650.650.65-0.31%105,897
Sep 18, 20250.650.650.650.650.65-5.66%50,284
Sep 17, 20250.690.690.690.690.694.24%33,702
Sep 16, 20250.660.660.660.660.66-4.76%13,409
Sep 15, 20250.690.690.690.690.69-1.70%41,117
Sep 12, 20250.710.710.710.710.713.67%150,833
Sep 11, 20250.680.680.680.680.68-3.95%110,054
Sep 10, 20250.710.710.710.710.71-1.53%51,192
Sep 9, 20250.720.720.720.720.72-2.57%43,991
Sep 8, 20250.740.740.740.740.741.65%78,758
Sep 5, 20250.730.730.730.730.731.54%121,453
Sep 4, 20250.720.720.720.720.720.85%297,137
Sep 3, 20250.710.710.710.710.71-4.57%192,327
Sep 2, 20250.740.740.740.740.74-1.46%432,204
Sep 1, 20250.760.760.760.760.761.75%84,438