Skip to main content
JonDeTech Sensors AB (publ) (NGM:JDT)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.582
-0.078 (-11.82%)
At close: Dec 4, 2025

JonDeTech Sensors AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.590.590.590.590.591.37%112,597
Dec 4, 20250.580.580.580.580.58-11.82%950,708
Dec 3, 20250.660.660.660.660.663.94%132,466
Dec 2, 20250.640.640.640.640.642.42%439,997
Dec 1, 20250.620.620.620.620.62-1.59%554,312
Nov 28, 20250.630.630.630.630.63-5.69%283,439
Nov 27, 20250.670.670.670.670.673.73%173,602
Nov 26, 20250.640.640.640.640.64-3.59%213,502
Nov 25, 20250.670.670.670.670.67-2.62%240,314
Nov 24, 20250.690.690.690.690.69-1.86%76,821
Nov 21, 20250.700.700.700.700.70-0.29%159,623
Nov 20, 20250.700.700.700.700.70-1.54%57,539
Nov 19, 20250.710.710.710.710.71-6.68%85,285
Nov 18, 20250.760.760.760.760.76-1.55%256,715
Nov 17, 20250.780.780.780.780.7812.48%500,742
Nov 14, 20250.690.690.690.690.691.32%52,220
Nov 13, 20250.680.680.680.680.68-4.09%128,748
Nov 12, 20250.710.710.710.710.712.60%150,545
Nov 11, 20250.690.690.690.690.69-1.29%55,960
Nov 10, 20250.700.700.700.700.70-5.28%77,932
Nov 7, 20250.740.740.740.740.746.18%74,653
Nov 6, 20250.700.700.700.700.70-4.00%138,784
Nov 5, 20250.730.730.730.730.73-3.33%184,669
Nov 4, 20250.750.750.750.750.75-6.83%209,786
Nov 3, 20250.810.810.810.810.814.55%657,387
Oct 31, 20250.770.770.770.770.776.21%212,466
Oct 30, 20250.730.730.730.730.734.02%91,945
Oct 29, 20250.700.700.700.700.70-1.83%161,308
Oct 28, 20250.710.710.710.710.71-296,198
Oct 27, 20250.710.710.710.710.711.43%93,598
Oct 24, 20250.700.700.700.700.70-597,518
Oct 23, 20250.700.700.700.700.70-187,641
Oct 22, 20250.700.700.700.700.70-234,885
Oct 21, 20250.700.700.700.700.70-59,654
Oct 20, 20250.700.700.700.700.702.94%25,166
Oct 17, 20250.680.680.680.680.68-9.33%313,470
Oct 16, 20250.750.750.750.750.754.90%181,036
Oct 15, 20250.720.720.720.720.720.56%240,195
Oct 14, 20250.710.710.710.710.71-6.32%104,707
Oct 13, 20250.760.760.760.760.76-1.43%159,274
Oct 10, 20250.770.770.770.770.77-83,265
Oct 9, 20250.770.770.770.770.771.58%279,929
Oct 8, 20250.760.760.760.760.768.60%158,237
Oct 7, 20250.700.700.700.700.70-0.14%106,850
Oct 6, 20250.700.700.700.700.70-4.25%263,471
Oct 3, 20250.730.730.730.730.73-10.98%334,044
Oct 2, 20250.820.820.820.820.82-2.38%583,631
Oct 1, 20250.840.840.840.840.8422.27%365,801
Sep 30, 20250.690.690.690.690.691.33%70,607
Sep 29, 20250.680.680.680.680.680.44%68,076
Sep 26, 20250.680.680.680.680.683.69%59,512
Sep 25, 20250.650.650.650.650.650.15%80,700
Sep 24, 20250.650.650.650.650.654.00%105,819
Sep 23, 20250.630.630.630.630.63-2.95%65,808
Sep 22, 20250.640.640.640.640.64-0.62%346,440
Sep 19, 20250.650.650.650.650.65-0.31%105,897
Sep 18, 20250.650.650.650.650.65-5.66%50,284
Sep 17, 20250.690.690.690.690.694.24%33,702
Sep 16, 20250.660.660.660.660.66-4.76%13,409
Sep 15, 20250.690.690.690.690.69-1.70%41,117
Sep 12, 20250.710.710.710.710.713.67%150,833
Sep 11, 20250.680.680.680.680.68-3.95%110,054
Sep 10, 20250.710.710.710.710.71-1.53%51,192
Sep 9, 20250.720.720.720.720.72-2.57%43,991
Sep 8, 20250.740.740.740.740.741.65%78,758
Sep 5, 20250.730.730.730.730.731.54%121,453
Sep 4, 20250.720.720.720.720.720.85%297,137
Sep 3, 20250.710.710.710.710.71-4.57%192,327
Sep 2, 20250.740.740.740.740.74-1.46%432,204
Sep 1, 20250.760.760.760.760.761.75%84,438
Aug 29, 20250.740.740.740.740.74-0.80%170,816
Aug 28, 20250.750.750.750.750.751.08%308,211
Aug 27, 20250.740.740.740.740.741.37%73,114
Aug 26, 20250.730.730.730.730.73-2.41%207,527
Aug 25, 20250.750.750.750.750.75-1.71%486,187
Aug 22, 20250.760.760.760.760.76-3.67%99,237
Aug 21, 20250.790.790.790.790.791.80%75,443
Aug 20, 20250.780.780.780.780.78-15.10%384,635
Aug 19, 20250.910.910.910.910.912.58%51,160
Aug 18, 20250.890.890.890.890.89-5.21%110,830
Aug 15, 20250.940.940.940.940.941.18%232,039
Aug 14, 20250.930.930.930.930.931.31%122,129
Aug 13, 20250.920.920.920.920.92-19.70%556,320
Aug 12, 20251.141.141.141.141.14-1.55%85,318
Aug 11, 20251.161.161.161.161.16-2.52%107,380
Aug 8, 20251.191.191.191.191.19-7.75%164,974
Aug 7, 20251.291.291.291.291.291.57%26,269
Aug 6, 20251.271.271.271.271.27-2.31%99,632
Aug 5, 20251.301.301.301.301.305.35%110,710
Aug 4, 20251.231.231.231.231.23-0.48%159,734
Aug 1, 20251.241.241.241.241.24-4.62%138,314
Jul 31, 20251.301.301.301.301.30-4.41%59,957
Jul 30, 20251.361.361.361.361.36-23,604
Jul 29, 20251.361.361.361.361.36-4.09%33,367
Jul 28, 20251.421.421.421.421.42-3.41%75,454
Jul 25, 20251.471.471.471.471.47-1.34%37,667
Jul 24, 20251.491.491.491.491.492.48%64,749
Jul 23, 20251.451.451.451.451.450.28%101,940
Jul 22, 20251.451.451.451.451.453.58%147,645
Jul 21, 20251.401.401.401.401.405.11%112,606