JLT Mobile Computers AB (publ) (STO:JLT)
Sweden · Delayed Price · Currency is SEK 1.655
+0.085 (5.41%)
Aug 13, 2026, 4:36 PM CET
JLT Mobile Computers AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 1.90 | 1.95 | 1.90 | 1.93 | 1.93 | -1.03% | 1,199 |
| Jul 16, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 2.37% | 71 |
| Jul 15, 2026 | 1.90 | 1.95 | 1.90 | 1.90 | 1.90 | -2.56% | 10,371 |
| Jul 14, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 1.56% | 10 |
| Jul 13, 2026 | 1.95 | 1.95 | 1.92 | 1.92 | 1.92 | -1.54% | 4,105 |
| Jul 9, 2026 | 1.90 | 1.98 | 1.90 | 1.95 | 1.95 | 2.63% | 15,292 |
| Jul 8, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -2.56% | 200 |
| Jul 7, 2026 | 1.90 | 1.95 | 1.90 | 1.95 | 1.95 | 1.04% | 1,250 |
| Jul 6, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 1.58% | 1,112 |
| Jul 3, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 5,150 |
| Jul 1, 2026 | 1.84 | 1.90 | 1.84 | 1.90 | 1.90 | 3.54% | 14,591 |
| Jun 30, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -3.42% | 818 |
| Jun 29, 2026 | 1.85 | 1.90 | 1.85 | 1.90 | 1.90 | - | 846 |
| Jun 26, 2026 | 1.90 | 1.90 | 1.85 | 1.90 | 1.90 | - | 349 |
| Jun 25, 2026 | 1.85 | 1.90 | 1.85 | 1.90 | 1.90 | -0.26% | 2,131 |
| Jun 24, 2026 | 1.83 | 1.91 | 1.83 | 1.91 | 1.91 | 4.67% | 11,706 |
| Jun 23, 2026 | 1.79 | 1.82 | 1.79 | 1.82 | 1.82 | -1.09% | 258 |
| Jun 22, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -0.81% | 1,000 |
| 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 |