JLT Mobile Computers AB (publ) (STO:JLT)
Sweden · Delayed Price · Currency is SEK 2.060
+0.390 (23.35%)
Apr 2, 2026, 12:59 PM CET
JLT Mobile Computers AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 1.66 | 1.70 | 1.66 | 1.67 | 1.67 | 4.37% | 60,725 |
| Mar 31, 2026 | 1.69 | 1.73 | 1.60 | 1.60 | 1.60 | -4.76% | 153,193 |
| Mar 30, 2026 | 1.56 | 1.68 | 1.50 | 1.68 | 1.68 | 11.26% | 77,516 |
| Mar 26, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 14 |
| Mar 25, 2026 | 1.59 | 1.59 | 1.47 | 1.51 | 1.51 | 1.34% | 43,463 |
| Mar 24, 2026 | 1.45 | 1.49 | 1.45 | 1.49 | 1.49 | -1.97% | 47,947 |
| Mar 23, 2026 | 1.52 | 1.55 | 1.52 | 1.52 | 1.52 | -1.94% | 5,923 |
| Mar 20, 2026 | 1.52 | 1.55 | 1.52 | 1.55 | 1.55 | 0.65% | 25,957 |
| Mar 19, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | 229 |
| Mar 18, 2026 | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | -0.65% | 17,987 |
| Mar 17, 2026 | 1.43 | 1.58 | 1.43 | 1.55 | 1.55 | 4.73% | 29,629 |
| Mar 16, 2026 | 1.53 | 1.53 | 1.39 | 1.48 | 1.48 | -3.27% | 49,418 |
| Mar 13, 2026 | 1.57 | 1.57 | 1.53 | 1.53 | 1.53 | -2.55% | 8,440 |
| Mar 12, 2026 | 1.57 | 1.58 | 1.53 | 1.57 | 1.57 | 0.64% | 32,172 |
| Mar 11, 2026 | 1.54 | 1.68 | 1.54 | 1.56 | 1.56 | 1.96% | 41,939 |
| Mar 6, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -2.55% | 1 |
| Mar 5, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 41 |
| 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 |