JonDeTech Sensors AB (publ) (NGM:JDT)
Sweden · Delayed Price · Currency is SEK 0.7300
-0.0900 (-10.98%)
At close: Oct 3, 2025
JonDeTech Sensors AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -10.98% | 334,044 |
| Oct 2, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -2.38% | 583,631 |
| Oct 1, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 22.27% | 365,801 |
| Sep 30, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 1.33% | 70,607 |
| Sep 29, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.44% | 68,076 |
| Sep 26, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 3.69% | 59,512 |
| Sep 25, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.15% | 80,700 |
| Sep 24, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 4.00% | 105,819 |
| Sep 23, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -2.95% | 65,808 |
| Sep 22, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.62% | 346,440 |
| Sep 19, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.31% | 105,897 |
| Sep 18, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -5.66% | 50,284 |
| Sep 17, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 4.24% | 33,702 |
| Sep 16, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -4.76% | 13,409 |
| Sep 15, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -1.70% | 41,117 |
| Sep 12, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 3.67% | 150,833 |
| Sep 11, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -3.95% | 110,054 |
| Sep 10, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -1.53% | 51,192 |
| Sep 9, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -2.57% | 43,991 |
| Sep 8, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 1.65% | 78,758 |
| Sep 5, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 1.54% | 121,453 |
| Sep 4, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.85% | 297,137 |
| Sep 3, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -4.57% | 192,327 |
| Sep 2, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -1.46% | 432,204 |
| Sep 1, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 1.75% | 84,438 |
| 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 |