JonDeTech Sensors AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 26, 2026	0.68	0.68	0.68	0.68	0.68	-1.45%	235,398
Jan 23, 2026	0.69	0.69	0.69	0.69	0.69	1.77%	296,916
Jan 22, 2026	0.68	0.68	0.68	0.68	0.68	-3.14%	317,119
Jan 21, 2026	0.70	0.70	0.70	0.70	0.70	2.94%	167,816
Jan 20, 2026	0.68	0.68	0.68	0.68	0.68	3.03%	176,631
Jan 19, 2026	0.66	0.66	0.66	0.66	0.66	0.76%	149,683
Jan 16, 2026	0.66	0.66	0.66	0.66	0.66	-6.16%	287,927
Jan 15, 2026	0.70	0.70	0.70	0.70	0.70	1.16%	137,404
Jan 14, 2026	0.69	0.69	0.69	0.69	0.69	-2.82%	256,083
Jan 13, 2026	0.71	0.71	0.71	0.71	0.71	-4.95%	126,485
Jan 12, 2026	0.75	0.75	0.75	0.75	0.75	-5.44%	235,034
Jan 9, 2026	0.79	0.79	0.79	0.79	0.79	12.86%	281,638
Jan 8, 2026	0.70	0.70	0.70	0.70	0.70	5.26%	247,569
Jan 7, 2026	0.67	0.67	0.67	0.67	0.67	1.37%	130,355
Jan 5, 2026	0.66	0.66	0.66	0.66	0.66	-1.65%	46,807
Jan 2, 2026	0.67	0.67	0.67	0.67	0.67	1.06%	118,116
Dec 30, 2025	0.66	0.66	0.66	0.66	0.66	-0.30%	105,566
Dec 29, 2025	0.66	0.66	0.66	0.66	0.66	-1.19%	181,893
Dec 23, 2025	0.67	0.67	0.67	0.67	0.67	-2.33%	267,557
Dec 22, 2025	0.69	0.69	0.69	0.69	0.69	-1.86%	117,823
Dec 19, 2025	0.70	0.70	0.70	0.70	0.70	-0.14%	68,968
Dec 18, 2025	0.70	0.70	0.70	0.70	0.70	-	18,490
Dec 17, 2025	0.70	0.70	0.70	0.70	0.70	-	27,690
Dec 16, 2025	0.70	0.70	0.70	0.70	0.70	-	98,588
Dec 15, 2025	0.70	0.70	0.70	0.70	0.70	6.06%	142,892
Dec 12, 2025	0.66	0.66	0.66	0.66	0.66	4.76%	110,871
Dec 11, 2025	0.63	0.63	0.63	0.63	0.63	3.28%	154,018
Dec 10, 2025	0.61	0.61	0.61	0.61	0.61	-6.01%	115,136