JLT Mobile Computers publ AB (JLTM)

JLTM
🏛️ Schweden →
1.65
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 7.46 7.54 7.20 7.28 0.0M
2021-12-29 7.64 7.64 7.30 7.46 0.0M
2021-12-28 7.66 7.66 7.52 7.64 0.0M
2021-12-27 7.68 7.68 7.46 7.66 0.0M
2021-12-23 7.58 7.74 7.50 7.68 0.0M
2021-12-22 7.64 7.70 7.30 7.50 0.0M
2021-12-21 7.50 7.74 7.32 7.64 0.1M
2021-12-20 7.42 7.58 7.34 7.50 0.0M
2021-12-17 7.22 7.40 7.14 7.40 0.0M
2021-12-16 7.68 7.68 7.30 7.42 0.0M
2021-12-15 7.58 7.74 7.14 7.64 0.1M
2021-12-14 7.68 7.68 7.12 7.62 0.1M
2021-12-13 7.10 7.74 7.10 7.68 0.1M
2021-12-10 7.10 7.10 6.88 7.00 0.0M
2021-12-09 7.12 7.26 7.00 7.10 0.0M
2021-12-08 6.98 7.04 6.98 7.04 0.0M
2021-12-07 6.80 7.02 6.76 6.98 0.1M
2021-12-06 7.20 7.30 6.80 6.80 0.0M
2021-12-03 7.02 7.18 7.02 7.12 0.0M
2021-12-02 6.98 7.14 6.98 7.00 0.0M
2021-12-01 6.90 7.08 6.80 6.94 0.0M
2021-11-30 6.72 6.90 6.70 6.90 0.0M
2021-11-29 6.88 6.88 6.72 6.78 0.0M
2021-11-26 7.12 7.12 6.70 6.88 0.0M
2021-11-25 6.96 7.12 6.78 7.12 0.1M
2021-11-24 7.08 7.08 6.70 6.86 0.1M
2021-11-23 6.50 7.06 6.40 7.06 0.3M
2021-11-22 6.50 6.50 6.32 6.50 0.0M
2021-11-19 6.46 6.50 6.32 6.50 0.0M
2021-11-18 6.42 6.72 6.36 6.46 0.1M
2021-11-17 6.02 6.18 6.00 6.00 0.0M
2021-11-16 6.12 6.28 5.98 6.02 0.0M
2021-11-15 6.18 6.32 5.86 6.12 0.1M
2021-11-12 6.10 6.20 6.10 6.20 0.0M
2021-11-11 6.12 6.20 6.10 6.14 0.0M
2021-11-10 6.22 6.22 6.22 6.22 0.0M
2021-11-09 6.12 6.12 6.00 6.12 0.0M
2021-11-08 6.00 6.44 6.00 6.12 0.1M
2021-11-05 6.00 6.00 5.90 6.00 0.0M
2021-11-04 6.00 6.00 5.90 6.00 0.1M
2021-11-03 6.02 6.22 5.80 6.02 0.0M
2021-11-02 5.96 6.12 5.88 6.12 0.0M
2021-11-01 6.26 6.32 5.98 6.06 0.0M
2021-10-29 6.30 6.38 6.08 6.26 0.0M
2021-10-28 6.22 6.42 6.22 6.30 0.0M
2021-10-27 6.32 6.32 6.14 6.22 0.0M
2021-10-26 6.66 6.66 6.24 6.36 0.0M
2021-10-25 6.60 6.68 6.40 6.58 0.0M
2021-10-22 6.70 6.94 6.54 6.62 0.1M
2021-10-21 6.72 6.72 6.50 6.60 0.0M
2021-10-20 6.60 6.70 6.50 6.70 0.0M
2021-10-19 6.54 6.86 6.54 6.60 0.0M
2021-10-18 6.68 6.70 6.62 6.68 0.0M
2021-10-15 6.78 6.78 6.52 6.62 0.0M
2021-10-14 6.58 6.64 6.58 6.64 0.0M
2021-10-13 6.64 6.64 6.48 6.58 0.0M
2021-10-12 6.40 6.64 6.24 6.64 0.0M
2021-10-11 6.44 6.50 6.40 6.40 0.0M
2021-10-08 6.58 6.58 6.40 6.50 0.0M
2021-10-07 6.42 6.58 6.40 6.58 0.0M
2021-10-06 6.58 6.58 6.34 6.48 0.0M
2021-10-05 6.66 6.70 6.24 6.60 0.1M
2021-10-04 6.60 6.70 6.20 6.68 0.1M
2021-10-01 6.48 6.60 6.42 6.60 0.0M
2021-09-30 6.60 6.60 6.40 6.56 0.0M
2021-09-29 6.54 6.64 6.44 6.54 0.0M
2021-09-28 6.66 6.68 6.40 6.42 0.0M
2021-09-27 6.78 6.88 6.66 6.66 0.0M
2021-09-24 6.88 6.90 6.64 6.90 0.0M
2021-09-23 6.82 6.88 6.58 6.82 0.0M
2021-09-22 6.46 6.80 6.38 6.70 0.1M
2021-09-21 6.36 6.64 6.34 6.46 0.0M
2021-09-20 6.60 6.80 6.14 6.60 0.2M
2021-09-17 6.70 6.72 6.68 6.72 0.0M
2021-09-16 6.74 6.84 6.68 6.82 0.0M
2021-09-15 6.84 6.88 6.62 6.78 0.1M
2021-09-14 6.68 6.80 6.68 6.76 0.0M
2021-09-13 6.74 7.00 6.58 6.82 0.1M
2021-09-10 6.40 6.84 6.40 6.72 0.1M
2021-09-09 6.58 6.70 6.40 6.40 0.1M
2021-09-08 6.50 6.58 6.44 6.58 0.0M
2021-09-07 6.54 6.68 6.50 6.50 0.0M
2021-09-06 6.64 6.64 6.54 6.56 0.0M
2021-09-03 6.62 6.76 6.60 6.64 0.0M
2021-09-02 6.70 6.76 6.70 6.76 0.0M
2021-09-01 6.50 6.66 6.50 6.66 0.0M
2021-08-31 6.56 6.72 6.54 6.54 0.0M
2021-08-30 6.78 6.78 6.48 6.54 0.0M
2021-08-27 6.84 6.84 6.44 6.60 0.1M
2021-08-26 6.62 6.88 6.52 6.68 0.1M
2021-08-25 6.40 7.04 6.40 6.62 0.2M
2021-08-24 6.28 6.28 6.14 6.26 0.0M
2021-08-23 6.20 6.30 6.12 6.26 0.0M
2021-08-20 6.30 6.32 6.12 6.20 0.0M
2021-08-19 6.30 6.30 6.10 6.28 0.0M
2021-08-18 6.12 6.30 6.12 6.30 0.0M
2021-08-17 5.96 6.16 5.94 6.10 0.1M
2021-08-16 5.98 6.12 5.98 6.08 0.0M
2021-08-13 6.22 6.26 6.00 6.18 0.0M
2021-08-12 5.42 6.30 5.42 6.10 0.2M
2021-08-11 5.22 5.38 5.22 5.38 0.0M
2021-08-10 5.36 5.36 5.20 5.32 0.0M
2021-08-09 5.28 5.36 5.28 5.36 0.0M
2021-08-06 5.38 5.38 5.28 5.28 0.0M
2021-08-05 5.26 5.38 5.26 5.38 0.0M
2021-08-04 5.20 5.28 5.20 5.28 0.0M
2021-08-03 5.40 5.42 5.20 5.30 0.0M
2021-08-02 5.32 5.38 5.24 5.38 0.0M
2021-07-30 5.34 5.36 5.32 5.32 0.0M
2021-07-29 5.14 5.34 5.04 5.34 0.0M
2021-07-28 5.20 5.30 5.08 5.14 0.0M
2021-07-27 5.28 5.32 5.28 5.32 0.0M
2021-07-26 5.40 5.40 5.24 5.40 0.0M
2021-07-23 5.40 5.40 5.20 5.40 0.0M
2021-07-22 5.28 5.40 5.24 5.40 0.0M
2021-07-21 5.34 5.34 5.22 5.32 0.0M
2021-07-20 5.30 5.34 5.14 5.34 0.0M
2021-07-19 5.30 5.32 5.28 5.30 0.0M
2021-07-16 5.34 5.34 5.16 5.30 0.0M
2021-07-15 5.34 5.40 5.34 5.40 0.0M
2021-07-14 5.14 5.34 5.12 5.34 0.0M
2021-07-13 5.34 5.34 5.16 5.20 0.0M
2021-07-12 5.26 5.40 5.20 5.32 0.0M
2021-07-09 5.30 5.40 5.24 5.24 0.0M
2021-07-08 5.30 5.40 5.24 5.24 0.0M
2021-07-07 5.40 5.40 5.26 5.36 0.0M
2021-07-06 5.38 5.40 5.26 5.40 0.0M
2021-07-05 5.54 5.54 5.34 5.40 0.0M
2021-07-02 5.40 5.60 5.26 5.40 0.1M
2021-07-01 5.24 5.38 5.20 5.24 0.0M
2021-06-30 5.46 5.46 5.22 5.24 0.0M
2021-06-29 5.42 5.48 5.30 5.46 0.0M
2021-06-28 5.26 5.42 5.26 5.30 0.0M
2021-06-24 5.38 5.50 5.26 5.26 0.0M
2021-06-23 5.38 5.40 5.26 5.38 0.1M
2021-06-22 5.38 5.38 5.38 5.38 0.0M
2021-06-21 5.38 5.38 5.20 5.38 0.0M
2021-06-18 5.38 5.38 5.38 5.38 0.0M
2021-06-17 5.38 5.38 5.30 5.38 0.0M
2021-06-16 5.38 5.42 5.38 5.42 0.0M
2021-06-15 5.38 5.40 5.30 5.36 0.0M
2021-06-14 5.58 5.58 5.38 5.38 0.0M
2021-06-11 5.44 5.60 5.40 5.46 0.0M
2021-06-10 5.60 5.60 5.44 5.58 0.0M
2021-06-09 5.50 5.56 5.36 5.56 0.0M
2021-06-08 5.48 5.60 5.38 5.46 0.0M
2021-06-07 5.56 5.56 5.46 5.46 0.0M
2021-06-04 5.60 5.60 5.58 5.58 0.0M
2021-06-03 5.74 5.80 5.50 5.60 0.0M
2021-06-02 5.56 5.74 5.56 5.74 0.0M
2021-06-01 5.36 5.76 5.36 5.76 0.0M
2021-05-31 5.62 5.62 5.38 5.48 0.0M
2021-05-28 5.80 5.80 5.44 5.54 0.0M
2021-05-27 5.66 5.80 5.52 5.80 0.0M
2021-05-26 5.60 5.66 5.40 5.66 0.1M
2021-05-25 5.58 5.70 5.42 5.70 0.0M
2021-05-24 5.58 5.60 5.38 5.60 0.0M
2021-05-21 5.74 5.78 5.50 5.66 0.0M
2021-05-20 5.78 5.78 5.54 5.78 0.0M
2021-05-19 5.62 5.80 5.60 5.70 0.0M
2021-05-18 5.48 5.86 5.38 5.74 0.1M
2021-05-17 5.50 5.50 5.26 5.50 0.0M
2021-05-14 5.52 5.60 5.50 5.50 0.0M
2021-05-12 5.60 5.60 5.52 5.52 0.0M
2021-05-11 5.54 5.68 5.40 5.52 0.0M
2021-05-10 5.70 5.70 5.40 5.66 0.0M
2021-05-07 5.80 5.84 5.52 5.68 0.0M
2021-05-06 6.08 6.10 5.74 5.90 0.1M
2021-05-05 6.02 6.06 5.86 6.06 0.0M
2021-05-04 6.00 6.30 5.82 6.04 0.0M
2021-05-03 5.96 6.24 5.96 6.14 0.0M
2021-04-30 5.90 5.96 5.82 5.96 0.0M
2021-04-29 5.84 5.90 5.74 5.90 0.0M
2021-04-28 5.84 5.84 5.70 5.78 0.0M
2021-04-27 5.78 5.78 5.56 5.70 0.0M
2021-04-26 5.78 5.78 5.62 5.78 0.0M
2021-04-23 5.76 5.84 5.72 5.78 0.0M
2021-04-22 5.74 5.76 5.64 5.70 0.0M
2021-04-21 5.78 5.78 5.62 5.70 0.0M
2021-04-20 5.72 5.84 5.60 5.78 0.0M
2021-04-19 5.78 5.78 5.42 5.66 0.0M
2021-04-16 5.60 5.70 5.60 5.70 0.0M
2021-04-15 5.70 5.74 5.60 5.60 0.0M
2021-04-14 5.62 5.70 5.60 5.70 0.0M
2021-04-13 5.56 5.72 5.54 5.64 0.0M
2021-04-12 5.76 5.82 5.56 5.74 0.0M
2021-04-09 5.58 5.76 5.58 5.76 0.0M
2021-04-08 5.72 5.78 5.58 5.76 0.0M
2021-04-07 5.80 5.82 5.56 5.72 0.0M
2021-04-06 5.74 5.90 5.54 5.80 0.0M
2021-04-01 5.72 5.80 5.72 5.74 0.0M
2021-03-31 5.72 5.90 5.72 5.72 0.0M
2021-03-30 5.64 5.82 5.64 5.72 0.0M
2021-03-29 5.32 5.54 5.32 5.54 0.1M
2021-03-26 5.32 5.32 5.24 5.32 0.0M
2021-03-25 5.22 5.32 5.10 5.24 0.0M
2021-03-24 5.30 5.38 5.30 5.36 0.0M
2021-03-23 5.40 5.60 5.26 5.30 0.0M
2021-03-22 5.28 5.40 5.26 5.40 0.0M
2021-03-19 5.20 5.32 5.20 5.28 0.1M
2021-03-18 5.26 5.28 5.16 5.20 0.1M
2021-03-17 5.26 5.30 5.26 5.28 0.0M
2021-03-16 5.26 5.30 5.26 5.26 0.0M
2021-03-15 5.30 5.30 5.16 5.26 0.0M
2021-03-12 5.26 5.30 5.20 5.30 0.0M
2021-03-11 5.22 5.30 5.14 5.26 0.0M
2021-03-10 5.22 5.34 5.18 5.22 0.0M
2021-03-09 5.32 5.32 5.12 5.28 0.0M
2021-03-08 5.30 5.32 5.18 5.32 0.1M
2021-03-05 5.44 5.46 5.30 5.30 0.0M
2021-03-04 5.28 5.44 5.22 5.44 0.0M
2021-03-03 5.32 5.34 5.22 5.30 0.1M
2021-03-02 5.36 5.36 5.22 5.32 0.1M
2021-03-01 5.46 5.50 5.14 5.32 0.1M
2021-02-26 5.38 5.42 5.30 5.32 0.0M
2021-02-25 5.24 5.38 5.24 5.38 0.0M
2021-02-24 5.34 5.34 5.20 5.22 0.0M
2021-02-23 5.36 5.40 5.16 5.18 0.0M
2021-02-22 5.30 5.40 5.28 5.36 0.0M
2021-02-19 5.30 5.40 5.20 5.28 0.0M
2021-02-18 5.44 5.44 5.28 5.30 0.1M
2021-02-17 5.34 5.40 5.26 5.40 0.0M
2021-02-16 5.40 5.44 5.30 5.34 0.0M
2021-02-15 5.34 5.48 5.18 5.40 0.1M
2021-02-12 5.26 5.30 5.20 5.30 0.0M
2021-02-11 5.16 5.30 5.16 5.20 0.0M
2021-02-10 5.34 5.34 5.10 5.10 0.0M
2021-02-09 5.22 5.32 5.22 5.28 0.0M
2021-02-08 5.30 5.30 5.20 5.22 0.0M
2021-02-05 5.24 5.30 5.16 5.30 0.0M
2021-02-04 5.28 5.34 5.20 5.26 0.0M
2021-02-03 5.26 5.34 5.26 5.30 0.0M
2021-02-02 5.34 5.34 5.26 5.32 0.0M
2021-02-01 5.32 5.32 5.26 5.26 0.0M
2021-01-29 5.22 5.32 5.22 5.22 0.0M
2021-01-28 5.24 5.34 5.20 5.34 0.0M
2021-01-27 5.30 5.40 5.30 5.40 0.0M
2021-01-26 5.38 5.38 5.20 5.32 0.0M
2021-01-25 5.46 5.46 5.32 5.38 0.0M
2021-01-22 5.38 5.38 5.28 5.38 0.0M
2021-01-21 5.22 5.38 5.22 5.38 0.0M
2021-01-20 5.52 5.52 5.24 5.34 0.0M
2021-01-19 5.36 5.62 5.32 5.38 0.0M
2021-01-18 5.34 5.36 5.28 5.34 0.0M
2021-01-15 5.30 5.30 5.16 5.22 0.0M
2021-01-14 5.22 5.32 5.18 5.30 0.1M
2021-01-13 5.12 5.34 5.12 5.22 0.0M
2021-01-12 5.36 5.36 5.18 5.20 0.0M
2021-01-11 5.40 5.40 5.20 5.30 0.0M
2021-01-08 5.48 5.70 5.22 5.40 0.0M
2021-01-07 5.44 5.60 5.26 5.46 0.0M
2021-01-05 5.42 5.44 5.24 5.44 0.0M
2021-01-04 5.32 5.50 5.32 5.46 0.0M