Skip to main content
JonDeTech Sensors AB (publ) (NGM:JDT)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.509
+0.011 (2.21%)
At close: Mar 6, 2026

JonDeTech Sensors AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.510.510.510.510.512.21%59,153
Mar 5, 20260.500.500.500.500.50-0.40%115,415
Mar 4, 20260.500.500.500.500.501.01%219,682
Mar 3, 20260.500.500.500.500.50-1.00%324,444
Mar 2, 20260.500.500.500.500.50-4.76%199,362
Feb 27, 20260.530.530.530.530.532.54%72,492
Feb 26, 20260.510.510.510.510.51-5.88%207,508
Feb 25, 20260.540.540.540.540.54-4.56%816,351
Feb 24, 20260.570.570.570.570.570.18%176,087
Feb 23, 20260.570.570.570.570.57-1.73%240,960
Feb 20, 20260.580.580.580.580.58-8.96%421,194
Feb 19, 20260.640.640.640.640.640.32%118,607
Feb 18, 20260.630.630.630.630.630.79%177,812
Feb 17, 20260.630.630.630.630.6312.93%376,901
Feb 16, 20260.560.560.560.560.561.46%105,192
Feb 13, 20260.550.550.550.550.55-2.83%162,773
Feb 12, 20260.570.570.570.570.57-3.42%74,080
Feb 11, 20260.590.590.590.590.592.81%19,890
Feb 10, 20260.570.570.570.570.57-1.56%67,043
Feb 9, 20260.580.580.580.580.581.40%81,993
Feb 6, 20260.570.570.570.570.570.18%144,883
Feb 5, 20260.570.570.570.570.573.45%344,267
Feb 4, 20260.550.550.550.550.55-4.84%264,763
Feb 3, 20260.580.580.580.580.580.35%237,127
Feb 2, 20260.580.580.580.580.58-3.19%299,980
Jan 30, 20260.600.600.600.600.60-2.78%250,348
Jan 29, 20260.610.610.610.610.61-7.13%276,972
Jan 28, 20260.660.660.660.660.664.44%155,016
Jan 27, 20260.630.630.630.630.63-7.21%341,471
Jan 26, 20260.680.680.680.680.68-1.45%235,398
Jan 23, 20260.690.690.690.690.691.77%296,916
Jan 22, 20260.680.680.680.680.68-3.14%317,119
Jan 21, 20260.700.700.700.700.702.94%167,816
Jan 20, 20260.680.680.680.680.683.03%176,631
Jan 19, 20260.660.660.660.660.660.76%149,683
Jan 16, 20260.660.660.660.660.66-6.16%287,927
Jan 15, 20260.700.700.700.700.701.16%137,404
Jan 14, 20260.690.690.690.690.69-2.82%256,083
Jan 13, 20260.710.710.710.710.71-4.95%126,485
Jan 12, 20260.750.750.750.750.75-5.44%235,034
Jan 9, 20260.790.790.790.790.7912.86%281,638
Jan 8, 20260.700.700.700.700.705.26%247,569
Jan 7, 20260.670.670.670.670.671.37%130,355
Jan 5, 20260.660.660.660.660.66-1.65%46,807
Jan 2, 20260.670.670.670.670.671.06%118,116
Dec 30, 20250.660.660.660.660.66-0.30%105,566
Dec 29, 20250.660.660.660.660.66-1.19%181,893
Dec 23, 20250.670.670.670.670.67-2.33%267,557
Dec 22, 20250.690.690.690.690.69-1.86%117,823
Dec 19, 20250.700.700.700.700.70-0.14%68,968
Dec 18, 20250.700.700.700.700.70-18,490
Dec 17, 20250.700.700.700.700.70-27,690
Dec 16, 20250.700.700.700.700.70-98,588
Dec 15, 20250.700.700.700.700.706.06%142,892
Dec 12, 20250.660.660.660.660.664.76%110,871
Dec 11, 20250.630.630.630.630.633.28%154,018
Dec 10, 20250.610.610.610.610.61-6.01%115,136
Dec 9, 20250.650.650.650.650.6513.66%379,332
Dec 8, 20250.570.570.570.570.57-3.22%145,786
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