JLT Mobile Computers AB (publ) (STO:JLT)
Sweden · Delayed Price · Currency is SEK 1.830
+0.030 (1.67%)
May 4, 2026, 4:10 PM CET
JLT Mobile Computers AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |