JonDeTech Sensors AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	0.68	0.68	0.68	0.68	0.68	-3.43%	93,781
May 21, 2026	0.70	0.70	0.70	0.70	0.70	8.37%	250,017
May 20, 2026	0.65	0.65	0.65	0.65	0.65	-3.44%	279,362
May 19, 2026	0.67	0.67	0.67	0.67	0.67	-0.15%	245,439
May 18, 2026	0.67	0.67	0.67	0.67	0.67	0.45%	278,646
May 15, 2026	0.67	0.67	0.67	0.67	0.67	-0.45%	129,882
May 13, 2026	0.67	0.67	0.67	0.67	0.67	-0.59%	105,458
May 12, 2026	0.67	0.67	0.67	0.67	0.67	-0.74%	398,881
May 11, 2026	0.68	0.68	0.68	0.68	0.68	-11.83%	1,128,095
May 8, 2026	0.77	0.77	0.77	0.77	0.77	-14.46%	1,333,621
May 7, 2026	0.90	0.90	0.90	0.90	0.90	76.97%	8,386,910
May 6, 2026	0.51	0.51	0.51	0.51	0.51	6.28%	259,791
May 5, 2026	0.48	0.48	0.48	0.48	0.48	-3.24%	100,444
May 4, 2026	0.49	0.49	0.49	0.49	0.49	-2.95%	540,404
Apr 30, 2026	0.51	0.51	0.51	0.51	0.51	1.80%	26,029
Apr 29, 2026	0.50	0.50	0.50	0.50	0.50	-1.77%	62,867
Apr 28, 2026	0.51	0.51	0.51	0.51	0.51	-	284,076
Apr 27, 2026	0.51	0.51	0.51	0.51	0.51	1.80%	81,791
Apr 24, 2026	0.50	0.50	0.50	0.50	0.50	2.88%	128,805
Apr 23, 2026	0.49	0.49	0.49	0.49	0.49	-2.80%	113,381
Apr 22, 2026	0.50	0.50	0.50	0.50	0.50	-2.72%	93,289
Apr 21, 2026	0.51	0.51	0.51	0.51	0.51	0.78%	64,498
Apr 20, 2026	0.51	0.51	0.51	0.51	0.51	2.00%	71,211
Apr 17, 2026	0.50	0.50	0.50	0.50	0.50	-	112,456
Apr 16, 2026	0.50	0.50	0.50	0.50	0.50	4.17%	187,465
Apr 15, 2026	0.48	0.48	0.48	0.48	0.48	-2.24%	277,543
Apr 14, 2026	0.49	0.49	0.49	0.49	0.49	0.20%	16,583
Apr 13, 2026	0.49	0.49	0.49	0.49	0.49	-7.02%	297,432
Apr 10, 2026	0.53	0.53	0.53	0.53	0.53	5.19%	160,211
Apr 9, 2026	0.50	0.50	0.50	0.50	0.50	0.20%	132,608
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