JLT Mobile Computers AB (publ) (STO:JLT)
Sweden · Delayed Price · Currency is SEK 1.570
+0.100 (6.80%)
At close: Mar 4, 2026
JLT Mobile Computers AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1.53 | 1.57 | 1.53 | 1.57 | 1.57 | 6.80% | 11,346 |
| Mar 3, 2026 | 1.56 | 1.56 | 1.47 | 1.47 | 1.47 | -8.13% | 40,624 |
| Mar 2, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 1,291 |
| Feb 27, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.63% | 15,397 |
| Feb 26, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 6,034 |
| Feb 25, 2026 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | -0.63% | 16,432 |
| Feb 24, 2026 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | -0.62% | 11,097 |
| Feb 23, 2026 | 1.58 | 1.61 | 1.57 | 1.61 | 1.61 | -1.23% | 21,712 |
| Feb 20, 2026 | 1.63 | 1.63 | 1.61 | 1.63 | 1.63 | -1.81% | 11,238 |
| Feb 19, 2026 | 1.64 | 1.67 | 1.64 | 1.66 | 1.66 | 1.22% | 6,987 |
| Feb 18, 2026 | 1.68 | 1.68 | 1.63 | 1.64 | 1.64 | -2.38% | 32,725 |
| Feb 17, 2026 | 1.70 | 1.70 | 1.61 | 1.68 | 1.68 | 4.35% | 8,769 |
| Feb 16, 2026 | 1.70 | 1.73 | 1.60 | 1.61 | 1.61 | 0.63% | 146,834 |
| Feb 13, 2026 | 1.54 | 1.67 | 1.51 | 1.60 | 1.60 | 7.38% | 225,066 |
| Feb 12, 2026 | 1.64 | 1.64 | 1.49 | 1.49 | 1.49 | -8.02% | 118,639 |
| Feb 11, 2026 | 1.60 | 1.63 | 1.60 | 1.62 | 1.62 | 1.25% | 21,120 |
| Feb 10, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 24,000 |
| Feb 9, 2026 | 1.68 | 1.69 | 1.60 | 1.60 | 1.60 | -3.03% | 55,385 |
| Feb 6, 2026 | 1.60 | 1.67 | 1.60 | 1.65 | 1.65 | 3.12% | 27,400 |
| Feb 5, 2026 | 1.70 | 1.70 | 1.56 | 1.60 | 1.60 | -5.88% | 67,709 |
| Feb 4, 2026 | 1.70 | 1.72 | 1.65 | 1.70 | 1.70 | 0.59% | 30,867 |
| Feb 3, 2026 | 1.82 | 1.82 | 1.58 | 1.69 | 1.69 | -7.14% | 92,730 |
| Feb 2, 2026 | 1.89 | 1.89 | 1.82 | 1.82 | 1.82 | -3.19% | 155 |
| Jan 30, 2026 | 1.84 | 1.88 | 1.83 | 1.88 | 1.88 | 1.62% | 3,030 |
| Jan 29, 2026 | 1.87 | 1.87 | 1.85 | 1.85 | 1.85 | - | 17,757 |
| Jan 28, 2026 | 1.87 | 1.87 | 1.85 | 1.85 | 1.85 | -3.65% | 271 |
| Jan 27, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 2.67% | 135 |
| Jan 26, 2026 | 1.90 | 1.90 | 1.87 | 1.87 | 1.87 | -3.61% | 16,400 |
| Jan 23, 2026 | 1.89 | 1.94 | 1.89 | 1.94 | 1.94 | 2.65% | 11,570 |
| Jan 22, 2026 | 1.89 | 1.90 | 1.82 | 1.89 | 1.89 | -0.53% | 27,911 |
| Jan 21, 2026 | 1.94 | 1.94 | 1.90 | 1.90 | 1.90 | -3.06% | 1,098 |
| Jan 20, 2026 | 2.02 | 2.02 | 1.90 | 1.96 | 1.96 | -3.92% | 29,067 |
| Jan 19, 2026 | 2.06 | 2.12 | 2.02 | 2.04 | 2.04 | -4.67% | 10,227 |
| Jan 14, 2026 | 2.14 | 2.14 | 2.12 | 2.14 | 2.14 | - | 20,000 |
| Jan 13, 2026 | 2.22 | 2.22 | 2.10 | 2.14 | 2.14 | 2.88% | 12,203 |
| Jan 12, 2026 | 2.12 | 2.12 | 2.04 | 2.08 | 2.08 | - | 3,365 |
| Jan 9, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -0.95% | 10,550 |
| Jan 8, 2026 | 2.06 | 2.10 | 2.06 | 2.10 | 2.10 | 1.94% | 300 |
| Jan 7, 2026 | 2.10 | 2.10 | 2.06 | 2.06 | 2.06 | -2.83% | 12,659 |
| Jan 5, 2026 | 2.26 | 2.26 | 2.12 | 2.12 | 2.12 | -4.50% | 23,031 |
| Jan 2, 2026 | 2.16 | 2.26 | 2.16 | 2.22 | 2.22 | 2.78% | 46,889 |
| Dec 30, 2025 | 1.86 | 2.22 | 1.86 | 2.16 | 2.16 | 13.68% | 110,995 |
| Dec 29, 2025 | 1.81 | 1.90 | 1.79 | 1.90 | 1.90 | 2.70% | 24,701 |
| Dec 23, 2025 | 1.78 | 1.85 | 1.78 | 1.85 | 1.85 | 1.65% | 24,875 |
| Dec 22, 2025 | 1.77 | 1.82 | 1.75 | 1.82 | 1.82 | 2.25% | 36,825 |
| Dec 19, 2025 | 1.77 | 1.78 | 1.77 | 1.78 | 1.78 | -1.66% | 4,000 |
| Dec 18, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.56% | 2,000 |
| Dec 17, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 1.69% | 893 |
| Dec 16, 2025 | 1.82 | 1.84 | 1.73 | 1.77 | 1.77 | -3.28% | 28,554 |
| Dec 15, 2025 | 1.78 | 1.83 | 1.77 | 1.83 | 1.83 | 2.23% | 17,724 |