JLT Mobile Computers AB (publ) (STO:JLT)
Sweden · Delayed Price · Currency is SEK 1.855
+0.005 (0.27%)
Jun 18, 2026, 2:22 PM CET
JLT Mobile Computers AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.27% | 1,000 |
| Jun 17, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 1.65% | 250 |
| Jun 15, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -1.62% | 5,161 |
| Jun 12, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -2.89% | 6,908 |
| Jun 10, 2026 | 1.91 | 1.91 | 1.85 | 1.91 | 1.91 | 0.79% | 11,779 |
| Jun 9, 2026 | 1.87 | 1.89 | 1.84 | 1.89 | 1.89 | -0.53% | 1,082 |
| Jun 5, 2026 | 1.92 | 1.92 | 1.90 | 1.90 | 1.90 | -2.31% | 20,901 |
| Jun 4, 2026 | 1.93 | 1.95 | 1.89 | 1.95 | 1.95 | 2.64% | 1,260 |
| Jun 3, 2026 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | 0.26% | 44,609 |
| Jun 2, 2026 | 1.84 | 1.89 | 1.84 | 1.89 | 1.89 | 0.80% | 22,285 |
| Jun 1, 2026 | 1.82 | 1.88 | 1.80 | 1.88 | 1.88 | 0.27% | 13,924 |
| May 29, 2026 | 1.82 | 1.87 | 1.82 | 1.87 | 1.87 | 0.27% | 2,219 |
| May 28, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 1.91% | 27 |
| May 27, 2026 | 1.79 | 1.83 | 1.79 | 1.83 | 1.83 | 1.39% | 3,656 |
| May 26, 2026 | 1.83 | 1.85 | 1.81 | 1.81 | 1.81 | -1.10% | 1,357 |
| May 25, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -0.27% | 4,414 |
| May 22, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | 1,000 |
| May 20, 2026 | 1.79 | 1.83 | 1.79 | 1.83 | 1.83 | 2.52% | 90 |
| May 19, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | 500 |
| May 18, 2026 | 1.83 | 1.83 | 1.78 | 1.79 | 1.79 | -0.56% | 8,409 |
| May 13, 2026 | 1.81 | 1.84 | 1.80 | 1.80 | 1.80 | -0.55% | 4,331 |
| May 12, 2026 | 1.84 | 1.89 | 1.76 | 1.81 | 1.81 | -1.10% | 48,116 |
| May 11, 2026 | 1.87 | 1.87 | 1.83 | 1.83 | 1.83 | -2.41% | 278 |
| May 8, 2026 | 1.87 | 1.93 | 1.87 | 1.87 | 1.87 | -1.58% | 2,990 |
| May 7, 2026 | 1.91 | 1.93 | 1.86 | 1.90 | 1.90 | -0.26% | 50,392 |
| May 6, 2026 | 1.88 | 1.91 | 1.88 | 1.91 | 1.91 | 1.60% | 22,987 |
| May 5, 2026 | 1.79 | 1.88 | 1.79 | 1.88 | 1.88 | 2.46% | 38,676 |
| May 4, 2026 | 1.77 | 1.83 | 1.74 | 1.83 | 1.83 | 1.67% | 27,370 |
| Apr 30, 2026 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | -2.17% | 24,181 |
| Apr 29, 2026 | 1.80 | 1.84 | 1.80 | 1.84 | 1.84 | 3.08% | 757 |
| Apr 28, 2026 | 1.81 | 1.83 | 1.79 | 1.79 | 1.79 | 1.71% | 7,400 |
| Apr 27, 2026 | 1.84 | 1.84 | 1.76 | 1.76 | 1.76 | -4.10% | 20,829 |
| Apr 24, 2026 | 1.85 | 1.85 | 1.77 | 1.83 | 1.83 | -2.40% | 35,747 |
| Apr 23, 2026 | 1.87 | 1.88 | 1.84 | 1.88 | 1.88 | 1.08% | 464 |
| Apr 22, 2026 | 1.87 | 1.87 | 1.86 | 1.86 | 1.86 | -0.27% | 18,215 |
| Apr 21, 2026 | 1.92 | 1.98 | 1.86 | 1.86 | 1.86 | -5.82% | 10,902 |
| Apr 20, 2026 | 1.97 | 1.98 | 1.86 | 1.98 | 1.98 | -1.25% | 2,382 |
| Apr 17, 2026 | 2.03 | 2.03 | 1.97 | 2.00 | 2.00 | 0.50% | 5,183 |
| Apr 16, 2026 | 1.98 | 2.01 | 1.95 | 1.99 | 1.99 | 0.25% | 69,722 |
| Apr 15, 2026 | 1.92 | 1.99 | 1.88 | 1.99 | 1.99 | 4.75% | 69,219 |
| Apr 14, 2026 | 2.00 | 2.00 | 1.90 | 1.90 | 1.90 | -5.25% | 86,488 |
| Apr 13, 2026 | 1.99 | 2.02 | 1.97 | 2.00 | 2.00 | 2.04% | 22,733 |
| Apr 10, 2026 | 1.95 | 2.00 | 1.95 | 1.96 | 1.96 | -2.00% | 7,683 |
| Apr 9, 2026 | 1.96 | 2.00 | 1.94 | 2.00 | 2.00 | - | 7,462 |
| Apr 8, 2026 | 1.98 | 2.00 | 1.95 | 2.00 | 2.00 | -0.99% | 8,184 |
| Apr 7, 2026 | 2.02 | 2.12 | 2.00 | 2.02 | 2.02 | -1.94% | 136,754 |
| Apr 2, 2026 | 1.73 | 2.06 | 1.68 | 2.06 | 2.06 | 23.35% | 448,192 |
| 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 |