JonDeTech Sensors AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	0.52	0.52	0.52	0.52	0.52	-0.19%	108,011
Jun 11, 2026	0.52	0.52	0.52	0.52	0.52	-5.27%	328,152
Jun 10, 2026	0.55	0.55	0.55	0.55	0.55	3.19%	134,567
Jun 9, 2026	0.53	0.53	0.53	0.53	0.53	-13.89%	444,901
Jun 8, 2026	0.62	0.62	0.62	0.62	0.62	-3.13%	71,651
Jun 5, 2026	0.64	0.64	0.64	0.64	0.64	-0.47%	170,594
Jun 4, 2026	0.64	0.64	0.64	0.64	0.64	-4.32%	387,964
Jun 3, 2026	0.67	0.67	0.67	0.67	0.67	-6.81%	437,541
Jun 2, 2026	0.72	0.72	0.72	0.72	0.72	7.46%	398,303
Jun 1, 2026	0.67	0.67	0.67	0.67	0.67	-5.63%	401,784
May 29, 2026	0.71	0.71	0.71	0.71	0.71	-32.38%	1,948,454
May 28, 2026	1.05	1.05	1.05	1.05	1.05	14.13%	1,157,623
May 27, 2026	0.92	0.92	0.92	0.92	0.92	-12.21%	1,750,623
May 26, 2026	1.05	1.05	1.05	1.05	1.05	49.50%	4,577,240
May 25, 2026	0.70	0.70	0.70	0.70	0.70	3.85%	190,854
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