JonDeTech Sensors AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	0.13	0.13	0.13	0.13	0.13	-63.90%	7,180,580
Oct 30, 2026	0.35	0.35	0.35	0.35	0.35	-3.06%	206,264
Oct 29, 2026	0.36	0.36	0.36	0.36	0.36	18.03%	513,860
Oct 28, 2026	0.31	0.31	0.31	0.31	0.31	1.67%	85,730
Oct 27, 2026	0.30	0.30	0.30	0.30	0.30	-11.50%	770,382
Oct 26, 2026	0.34	0.34	0.34	0.34	0.34	5.94%	301,916
Oct 23, 2026	0.32	0.32	0.32	0.32	0.32	-2.44%	653,108
Oct 22, 2026	0.33	0.33	0.33	0.33	0.33	-4.37%	426,714
Oct 21, 2026	0.34	0.34	0.34	0.34	0.34	-0.87%	224,048
Oct 20, 2026	0.35	0.35	0.35	0.35	0.35	-0.86%	260,053
Oct 19, 2026	0.35	0.35	0.35	0.35	0.35	-2.79%	344,314
Oct 16, 2026	0.36	0.36	0.36	0.36	0.36	-3.23%	420,968
Oct 15, 2026	0.37	0.37	0.37	0.37	0.37	-2.37%	375,433
Oct 14, 2026	0.38	0.38	0.38	0.38	0.38	-3.31%	171,736
Oct 13, 2026	0.39	0.39	0.39	0.39	0.39	1.81%	497,508
Oct 12, 2026	0.39	0.39	0.39	0.39	0.39	1.58%	445,202
Oct 9, 2026	0.38	0.38	0.38	0.38	0.38	2.70%	435,680
Oct 8, 2026	0.37	0.37	0.37	0.37	0.37	-3.14%	515,465
Oct 7, 2026	0.38	0.38	0.38	0.38	0.38	-10.96%	1,311,867
Oct 6, 2026	0.43	0.43	0.43	0.43	0.43	-2.50%	730,239
Oct 5, 2026	0.44	0.44	0.44	0.44	0.44	-1.12%	231,917
Oct 2, 2026	0.45	0.45	0.45	0.45	0.45	-1.11%	145,045
Oct 1, 2026	0.45	0.45	0.45	0.45	0.45	1.35%	330,396
Sep 30, 2026	0.44	0.44	0.44	0.44	0.44	-	291,874
Sep 29, 2026	0.44	0.44	0.44	0.44	0.44	-7.11%	540,422
Sep 28, 2026	0.48	0.48	0.48	0.48	0.48	-3.82%	562,659
Sep 25, 2026	0.50	0.50	0.50	0.50	0.50	3.97%	187,429
Sep 24, 2026	0.48	0.48	0.48	0.48	0.48	-4.21%	100,066
Sep 23, 2026	0.50	0.50	0.50	0.50	0.50	1.84%	94,526
Sep 22, 2026	0.49	0.49	0.49	0.49	0.49	3.16%	306,992
Sep 21, 2026	0.48	0.48	0.48	0.48	0.48	1.06%	206,478
Sep 18, 2026	0.47	0.47	0.47	0.47	0.47	-8.91%	398,673
Sep 17, 2026	0.52	0.52	0.52	0.52	0.52	7.72%	273,970
Sep 16, 2026	0.48	0.48	0.48	0.48	0.48	-4.20%	234,679
Sep 15, 2026	0.50	0.50	0.50	0.50	0.50	-	71,211
Sep 14, 2026	0.50	0.50	0.50	0.50	0.50	1.83%	364,464
Sep 11, 2026	0.49	0.49	0.49	0.49	0.49	2.94%	85,309
Sep 10, 2026	0.48	0.48	0.48	0.48	0.48	3.47%	116,800
Sep 9, 2026	0.46	0.46	0.46	0.46	0.46	-7.80%	175,641
Sep 8, 2026	0.50	0.50	0.50	0.50	0.50	-2.91%	251,334
Sep 7, 2026	0.52	0.52	0.52	0.52	0.52	11.96%	382,021
Sep 4, 2026	0.46	0.46	0.46	0.46	0.46	-4.17%	253,398
Sep 3, 2026	0.48	0.48	0.48	0.48	0.48	1.05%	452,959
Sep 2, 2026	0.48	0.48	0.48	0.48	0.48	1.06%	407,672
Sep 1, 2026	0.47	0.47	0.47	0.47	0.47	-1.47%	605,097
Aug 31, 2026	0.48	0.48	0.48	0.48	0.48	0.42%	1,420,741
Aug 28, 2026	0.48	0.48	0.48	0.48	0.48	-4.04%	1,266,296
Aug 27, 2026	0.50	0.50	0.50	0.50	0.50	-1.00%	517,646
Aug 26, 2026	0.50	0.50	0.50	0.50	0.50	-1.38%	288,016
Aug 25, 2026	0.51	0.51	0.51	0.51	0.51	-	316,002