JonDeTech Sensors AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	0.50	0.50	0.50	0.50	0.50	6.38%	53,074
Apr 7, 2026	0.47	0.47	0.47	0.47	0.47	1.95%	197,986
Apr 2, 2026	0.46	0.46	0.46	0.46	0.46	-4.75%	113,265
Apr 1, 2026	0.48	0.48	0.48	0.48	0.48	2.98%	74,587
Mar 31, 2026	0.47	0.47	0.47	0.47	0.47	-4.08%	96,505
Mar 30, 2026	0.49	0.49	0.49	0.49	0.49	2.94%	406,374
Mar 27, 2026	0.48	0.48	0.48	0.48	0.48	-4.80%	72,800
Mar 26, 2026	0.50	0.50	0.50	0.50	0.50	-	65,198
Mar 25, 2026	0.50	0.50	0.50	0.50	0.50	3.09%	118,692
Mar 24, 2026	0.49	0.49	0.49	0.49	0.49	1.46%	285,800
Mar 23, 2026	0.48	0.48	0.48	0.48	0.48	-2.65%	264,530
Mar 20, 2026	0.49	0.49	0.49	0.49	0.49	-1.80%	108,141
Mar 19, 2026	0.50	0.50	0.50	0.50	0.50	-4.94%	312,634
Mar 18, 2026	0.53	0.53	0.53	0.53	0.53	14.35%	274,198
Mar 17, 2026	0.46	0.46	0.46	0.46	0.46	4.55%	228,465
Mar 16, 2026	0.44	0.44	0.44	0.44	0.44	-0.23%	446,878
Mar 13, 2026	0.44	0.44	0.44	0.44	0.44	-4.13%	157,194
Mar 12, 2026	0.46	0.46	0.46	0.46	0.46	-3.36%	81,300
Mar 11, 2026	0.48	0.48	0.48	0.48	0.48	-3.25%	60,522
Mar 10, 2026	0.49	0.49	0.49	0.49	0.49	-1.20%	57,131
Mar 9, 2026	0.50	0.50	0.50	0.50	0.50	-2.16%	57,779
Mar 6, 2026	0.51	0.51	0.51	0.51	0.51	2.21%	59,153
Mar 5, 2026	0.50	0.50	0.50	0.50	0.50	-0.40%	115,415
Mar 4, 2026	0.50	0.50	0.50	0.50	0.50	1.01%	219,682
Mar 3, 2026	0.50	0.50	0.50	0.50	0.50	-1.00%	324,444
Mar 2, 2026	0.50	0.50	0.50	0.50	0.50	-4.76%	199,362
Feb 27, 2026	0.53	0.53	0.53	0.53	0.53	2.54%	72,492
Feb 26, 2026	0.51	0.51	0.51	0.51	0.51	-5.88%	207,508
Feb 25, 2026	0.54	0.54	0.54	0.54	0.54	-4.56%	816,351
Feb 24, 2026	0.57	0.57	0.57	0.57	0.57	0.18%	176,087
Feb 23, 2026	0.57	0.57	0.57	0.57	0.57	-1.73%	240,960
Feb 20, 2026	0.58	0.58	0.58	0.58	0.58	-8.96%	421,194
Feb 19, 2026	0.64	0.64	0.64	0.64	0.64	0.32%	118,607
Feb 18, 2026	0.63	0.63	0.63	0.63	0.63	0.79%	177,812
Feb 17, 2026	0.63	0.63	0.63	0.63	0.63	12.93%	376,901
Feb 16, 2026	0.56	0.56	0.56	0.56	0.56	1.46%	105,192
Feb 13, 2026	0.55	0.55	0.55	0.55	0.55	-2.83%	162,773
Feb 12, 2026	0.57	0.57	0.57	0.57	0.57	-3.42%	74,080
Feb 11, 2026	0.59	0.59	0.59	0.59	0.59	2.81%	19,890
Feb 10, 2026	0.57	0.57	0.57	0.57	0.57	-1.56%	67,043
Feb 9, 2026	0.58	0.58	0.58	0.58	0.58	1.40%	81,993
Feb 6, 2026	0.57	0.57	0.57	0.57	0.57	0.18%	144,883
Feb 5, 2026	0.57	0.57	0.57	0.57	0.57	3.45%	344,267
Feb 4, 2026	0.55	0.55	0.55	0.55	0.55	-4.84%	264,763
Feb 3, 2026	0.58	0.58	0.58	0.58	0.58	0.35%	237,127
Feb 2, 2026	0.58	0.58	0.58	0.58	0.58	-3.19%	299,980
Jan 30, 2026	0.60	0.60	0.60	0.60	0.60	-2.78%	250,348
Jan 29, 2026	0.61	0.61	0.61	0.61	0.61	-7.13%	276,972
Jan 28, 2026	0.66	0.66	0.66	0.66	0.66	4.44%	155,016
Jan 27, 2026	0.63	0.63	0.63	0.63	0.63	-7.21%	341,471