JLT Mobile Computers AB (publ) (STO:JLT)
Sweden · Delayed Price · Currency is SEK 1.245
+0.025 (2.05%)
Nov 9, 2026, 12:21 PM CET
JLT Mobile Computers AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1.245 | 1.245 | 1.245 | 1.245 | 1.245 | 2.05% | 100 |
| Nov 6, 2026 | 1.245 | 1.245 | 1.220 | 1.220 | 1.220 | -2.40% | 14,000 |
| Nov 5, 2026 | 1.255 | 1.290 | 1.250 | 1.250 | 1.250 | -1.57% | 73,103 |
| Nov 4, 2026 | 1.255 | 1.270 | 1.220 | 1.270 | 1.270 | 3.25% | 10,332 |
| Nov 3, 2026 | 1.255 | 1.255 | 1.230 | 1.230 | 1.230 | -1.99% | 93 |
| Nov 2, 2026 | 1.230 | 1.255 | 1.230 | 1.255 | 1.255 | 1.21% | 12,086 |
| Oct 30, 2026 | 1.245 | 1.260 | 1.235 | 1.240 | 1.240 | 1.64% | 42,276 |
| Oct 29, 2026 | 1.235 | 1.235 | 1.200 | 1.220 | 1.220 | -1.21% | 34,027 |
| Oct 28, 2026 | 1.235 | 1.235 | 1.105 | 1.235 | 1.235 | 2.07% | 112,944 |
| Oct 27, 2026 | 1.195 | 1.235 | 1.195 | 1.210 | 1.210 | -1.63% | 92,036 |
| Oct 26, 2026 | 1.205 | 1.235 | 1.200 | 1.230 | 1.230 | -1.99% | 21,000 |
| Oct 23, 2026 | 1.395 | 1.395 | 1.065 | 1.255 | 1.255 | -12.85% | 333,459 |
| Oct 22, 2026 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | - | 100 |
| Oct 21, 2026 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 2.86% | 312 |
| Oct 20, 2026 | 1.435 | 1.440 | 1.400 | 1.400 | 1.400 | -1.75% | 8,277 |
| Oct 19, 2026 | 1.440 | 1.440 | 1.400 | 1.425 | 1.425 | -1.04% | 602 |
| Oct 16, 2026 | 1.400 | 1.440 | 1.400 | 1.440 | 1.440 | 3.23% | 27,000 |
| Oct 15, 2026 | 1.440 | 1.440 | 1.395 | 1.395 | 1.395 | -0.36% | 790 |
| Oct 14, 2026 | 1.410 | 1.450 | 1.390 | 1.400 | 1.400 | -3.45% | 1,625 |
| Oct 13, 2026 | 1.410 | 1.450 | 1.405 | 1.450 | 1.450 | 3.20% | 6,292 |
| Oct 12, 2026 | 1.450 | 1.450 | 1.405 | 1.405 | 1.405 | -0.35% | 240 |
| Oct 9, 2026 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | -1.40% | 1,300 |
| Oct 8, 2026 | 1.445 | 1.480 | 1.430 | 1.430 | 1.430 | -1.04% | 24,470 |
| Oct 7, 2026 | 1.405 | 1.460 | 1.405 | 1.445 | 1.445 | 3.58% | 30,194 |
| Oct 6, 2026 | 1.365 | 1.400 | 1.365 | 1.395 | 1.395 | 2.20% | 12,109 |
| Oct 5, 2026 | 1.435 | 1.435 | 1.365 | 1.365 | 1.365 | -5.21% | 17,411 |
| Oct 2, 2026 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | -1.71% | 67 |
| Oct 1, 2026 | 1.435 | 1.465 | 1.435 | 1.465 | 1.465 | - | 10,235 |
| Sep 30, 2026 | 1.435 | 1.465 | 1.425 | 1.465 | 1.465 | 1.38% | 8,946 |
| Sep 29, 2026 | 1.465 | 1.465 | 1.430 | 1.445 | 1.445 | 1.40% | 7,952 |
| Sep 28, 2026 | 1.425 | 1.425 | 1.425 | 1.425 | 1.425 | -2.40% | 65 |
| Sep 25, 2026 | 1.465 | 1.465 | 1.435 | 1.460 | 1.460 | -1.02% | 415 |
| Sep 24, 2026 | 1.430 | 1.475 | 1.430 | 1.475 | 1.475 | 2.08% | 6,336 |
| Sep 22, 2026 | 1.460 | 1.460 | 1.445 | 1.445 | 1.445 | - | 2,118 |
| Sep 21, 2026 | 1.420 | 1.475 | 1.420 | 1.445 | 1.445 | -1.37% | 8,989 |
| Sep 18, 2026 | 1.450 | 1.465 | 1.430 | 1.465 | 1.465 | -1.01% | 17,138 |
| Sep 17, 2026 | 1.500 | 1.500 | 1.450 | 1.480 | 1.480 | -1.00% | 6,333 |
| Sep 16, 2026 | 1.500 | 1.500 | 1.460 | 1.495 | 1.495 | -0.66% | 2,030 |
| Sep 15, 2026 | 1.470 | 1.505 | 1.470 | 1.505 | 1.505 | - | 154 |
| Sep 14, 2026 | 1.465 | 1.505 | 1.465 | 1.505 | 1.505 | -0.33% | 22 |
| Sep 11, 2026 | 1.510 | 1.510 | 1.480 | 1.510 | 1.510 | 0.67% | 4,360 |
| Sep 10, 2026 | 1.495 | 1.500 | 1.455 | 1.500 | 1.500 | -2.60% | 10,319 |
| Sep 9, 2026 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 2.33% | 714 |
| Sep 8, 2026 | 1.465 | 1.505 | 1.465 | 1.505 | 1.505 | 2.73% | 3,203 |
| Sep 7, 2026 | 1.430 | 1.465 | 1.430 | 1.465 | 1.465 | 0.34% | 42 |
| Sep 4, 2026 | 1.450 | 1.460 | 1.450 | 1.460 | 1.460 | 0.34% | 4,990 |
| Sep 3, 2026 | 1.470 | 1.470 | 1.430 | 1.455 | 1.455 | 1.75% | 130 |
| Sep 2, 2026 | 1.430 | 1.475 | 1.430 | 1.430 | 1.430 | -0.35% | 46,364 |
| Sep 1, 2026 | 1.435 | 1.435 | 1.435 | 1.435 | 1.435 | -0.69% | 5,500 |
| Aug 31, 2026 | 1.480 | 1.585 | 1.410 | 1.445 | 1.445 | -2.36% | 146,673 |