JLT Mobile Computers AB (publ) (STO:JLT)
Sweden · Delayed Price · Currency is SEK 1.445
+0.020 (1.40%)
Sep 29, 2026, 2:27 PM CET
JLT Mobile Computers AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 1.47 | 1.47 | 1.43 | 1.45 | 1.45 | 1.40% | 7,952 |
| Sep 28, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -2.40% | 65 |
| Sep 25, 2026 | 1.47 | 1.47 | 1.44 | 1.46 | 1.46 | -1.02% | 415 |
| Sep 24, 2026 | 1.43 | 1.48 | 1.43 | 1.48 | 1.48 | 2.08% | 6,336 |
| Sep 22, 2026 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | - | 2,118 |
| Sep 21, 2026 | 1.42 | 1.48 | 1.42 | 1.45 | 1.45 | -1.37% | 8,989 |
| Sep 18, 2026 | 1.45 | 1.47 | 1.43 | 1.47 | 1.47 | -1.01% | 17,138 |
| Sep 17, 2026 | 1.50 | 1.50 | 1.45 | 1.48 | 1.48 | -1.00% | 6,333 |
| Sep 16, 2026 | 1.50 | 1.50 | 1.46 | 1.50 | 1.50 | -0.66% | 2,030 |
| Sep 15, 2026 | 1.47 | 1.51 | 1.47 | 1.51 | 1.51 | - | 154 |
| Sep 14, 2026 | 1.47 | 1.51 | 1.47 | 1.51 | 1.51 | -0.33% | 22 |
| Sep 11, 2026 | 1.51 | 1.51 | 1.48 | 1.51 | 1.51 | 0.67% | 4,360 |
| Sep 10, 2026 | 1.50 | 1.50 | 1.46 | 1.50 | 1.50 | -2.60% | 10,319 |
| Sep 9, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 2.33% | 714 |
| Sep 8, 2026 | 1.47 | 1.51 | 1.47 | 1.51 | 1.51 | 2.73% | 3,203 |
| Sep 7, 2026 | 1.43 | 1.47 | 1.43 | 1.47 | 1.47 | 0.34% | 42 |
| Sep 4, 2026 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | 0.34% | 4,990 |
| Sep 3, 2026 | 1.47 | 1.47 | 1.43 | 1.46 | 1.46 | 1.75% | 130 |
| Sep 2, 2026 | 1.43 | 1.48 | 1.43 | 1.43 | 1.43 | -0.35% | 46,364 |
| Sep 1, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.69% | 5,500 |
| Aug 31, 2026 | 1.48 | 1.59 | 1.41 | 1.45 | 1.45 | -2.36% | 146,673 |
| Aug 28, 2026 | 1.55 | 1.55 | 1.46 | 1.48 | 1.48 | 1.02% | 43,786 |
| Aug 27, 2026 | 1.51 | 1.51 | 1.47 | 1.47 | 1.47 | -4.25% | 33,500 |
| Aug 26, 2026 | 1.53 | 1.53 | 1.50 | 1.53 | 1.53 | 0.33% | 4,315 |
| Aug 25, 2026 | 1.51 | 1.53 | 1.49 | 1.53 | 1.53 | 0.33% | 34,600 |
| Aug 24, 2026 | 1.53 | 1.54 | 1.52 | 1.52 | 1.52 | -3.80% | 10,775 |
| Aug 21, 2026 | 1.50 | 1.58 | 1.50 | 1.58 | 1.58 | 5.33% | 45,590 |
| Aug 20, 2026 | 1.53 | 1.53 | 1.44 | 1.50 | 1.50 | -1.32% | 113,412 |
| Aug 19, 2026 | 1.62 | 1.62 | 1.52 | 1.52 | 1.52 | -6.17% | 31,150 |
| Aug 18, 2026 | 1.62 | 1.62 | 1.57 | 1.62 | 1.62 | 1.89% | 2,875 |
| Aug 17, 2026 | 1.65 | 1.65 | 1.59 | 1.59 | 1.59 | -5.36% | 59,080 |
| Aug 14, 2026 | 1.67 | 1.69 | 1.63 | 1.68 | 1.68 | 1.51% | 58,931 |
| Aug 13, 2026 | 1.54 | 1.66 | 1.53 | 1.66 | 1.66 | 5.41% | 198,152 |
| Aug 12, 2026 | 1.61 | 1.63 | 1.50 | 1.57 | 1.57 | -4.27% | 171,656 |
| Aug 11, 2026 | 1.65 | 1.66 | 1.64 | 1.64 | 1.64 | -0.30% | 22,948 |
| Aug 10, 2026 | 1.61 | 1.65 | 1.61 | 1.65 | 1.65 | 0.30% | 100 |
| Aug 7, 2026 | 1.61 | 1.71 | 1.60 | 1.64 | 1.64 | 2.50% | 53,692 |
| Aug 6, 2026 | 1.56 | 1.61 | 1.56 | 1.60 | 1.60 | 0.63% | 6,350 |
| Aug 5, 2026 | 1.60 | 1.64 | 1.59 | 1.59 | 1.59 | -0.63% | 79,183 |
| Aug 4, 2026 | 1.63 | 1.63 | 1.59 | 1.60 | 1.60 | -2.14% | 10,385 |
| Aug 3, 2026 | 1.66 | 1.66 | 1.59 | 1.64 | 1.64 | -4.39% | 14,676 |
| Jul 31, 2026 | 1.69 | 1.71 | 1.66 | 1.71 | 1.71 | -1.16% | 1,275 |
| Jul 30, 2026 | 1.69 | 1.73 | 1.69 | 1.73 | 1.73 | 2.37% | 304 |
| Jul 29, 2026 | 1.74 | 1.74 | 1.69 | 1.69 | 1.69 | 0.30% | 3,345 |
| Jul 28, 2026 | 1.71 | 1.77 | 1.69 | 1.69 | 1.69 | -2.32% | 13,636 |
| Jul 27, 2026 | 1.78 | 1.83 | 1.73 | 1.73 | 1.73 | -4.17% | 40,614 |
| Jul 24, 2026 | 1.80 | 1.84 | 1.80 | 1.80 | 1.80 | -3.23% | 11,015 |
| Jul 23, 2026 | 1.84 | 1.86 | 1.84 | 1.86 | 1.86 | 0.27% | 250 |
| Jul 22, 2026 | 1.85 | 1.92 | 1.85 | 1.86 | 1.86 | -4.87% | 15,893 |
| Jul 20, 2026 | 1.95 | 1.95 | 1.92 | 1.95 | 1.95 | 1.30% | 21,294 |