JonDeTech Sensors AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	0.54	0.54	0.54	0.54	0.54	-0.18%	53,073
Jul 23, 2026	0.55	0.55	0.55	0.55	0.55	1.30%	29,838
Jul 22, 2026	0.54	0.54	0.54	0.54	0.54	3.46%	47,287
Jul 21, 2026	0.52	0.52	0.52	0.52	0.52	1.96%	82,575
Jul 20, 2026	0.51	0.51	0.51	0.51	0.51	-	138,605
Jul 17, 2026	0.51	0.51	0.51	0.51	0.51	-3.04%	121,736
Jul 16, 2026	0.53	0.53	0.53	0.53	0.53	-3.49%	157,098
Jul 15, 2026	0.55	0.55	0.55	0.55	0.55	6.86%	40,959
Jul 14, 2026	0.51	0.51	0.51	0.51	0.51	-1.92%	89,463
Jul 13, 2026	0.52	0.52	0.52	0.52	0.52	-5.45%	74,118
Jul 10, 2026	0.55	0.55	0.55	0.55	0.55	-4.35%	286,165
Jul 9, 2026	0.58	0.58	0.58	0.58	0.58	18.31%	238,042
Jul 8, 2026	0.49	0.49	0.49	0.49	0.49	-0.82%	178,033
Jul 7, 2026	0.49	0.49	0.49	0.49	0.49	-9.93%	128,911
Jul 6, 2026	0.54	0.54	0.54	0.54	0.54	2.64%	44,310
Jul 3, 2026	0.53	0.53	0.53	0.53	0.53	-1.85%	46,349
Jul 2, 2026	0.54	0.54	0.54	0.54	0.54	-10.00%	279,983
Jul 1, 2026	0.60	0.60	0.60	0.60	0.60	5.26%	418,321
Jun 30, 2026	0.57	0.57	0.57	0.57	0.57	20.00%	285,965
Jun 29, 2026	0.48	0.48	0.48	0.48	0.48	-3.06%	118,416
Jun 26, 2026	0.49	0.49	0.49	0.49	0.49	-3.92%	106,510
Jun 25, 2026	0.51	0.51	0.51	0.51	0.51	2.00%	75,719
Jun 24, 2026	0.50	0.50	0.50	0.50	0.50	2.04%	243,636
Jun 23, 2026	0.49	0.49	0.49	0.49	0.49	-2.39%	673,640
Jun 22, 2026	0.50	0.50	0.50	0.50	0.50	0.20%	273,895
Jun 18, 2026	0.50	0.50	0.50	0.50	0.50	-1.76%	174,972
Jun 17, 2026	0.51	0.51	0.51	0.51	0.51	-3.77%	233,729
Jun 16, 2026	0.53	0.53	0.53	0.53	0.53	1.92%	463,282
Jun 15, 2026	0.52	0.52	0.52	0.52	0.52	-	85,629
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