Skip to main content
JonDeTech Sensors AB (publ) (NGM:JDT)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.509
+0.009 (1.80%)
At close: Apr 27, 2026

JonDeTech Sensors AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.510.510.510.510.511.80%81,791
Apr 24, 20260.500.500.500.500.502.88%128,805
Apr 23, 20260.490.490.490.490.49-2.80%113,381
Apr 22, 20260.500.500.500.500.50-2.72%93,289
Apr 21, 20260.510.510.510.510.510.78%64,498
Apr 20, 20260.510.510.510.510.512.00%71,211
Apr 17, 20260.500.500.500.500.50-112,456
Apr 16, 20260.500.500.500.500.504.17%187,465
Apr 15, 20260.480.480.480.480.48-2.24%277,543
Apr 14, 20260.490.490.490.490.490.20%16,583
Apr 13, 20260.490.490.490.490.49-7.02%297,432
Apr 10, 20260.530.530.530.530.535.19%160,211
Apr 9, 20260.500.500.500.500.500.20%132,608
Apr 8, 20260.500.500.500.500.506.38%53,074
Apr 7, 20260.470.470.470.470.471.95%197,986
Apr 2, 20260.460.460.460.460.46-4.75%113,265
Apr 1, 20260.480.480.480.480.482.98%74,587
Mar 31, 20260.470.470.470.470.47-4.08%96,505
Mar 30, 20260.490.490.490.490.492.94%406,374
Mar 27, 20260.480.480.480.480.48-4.80%72,800
Mar 26, 20260.500.500.500.500.50-65,198
Mar 25, 20260.500.500.500.500.503.09%118,692
Mar 24, 20260.490.490.490.490.491.46%285,800
Mar 23, 20260.480.480.480.480.48-2.65%264,530
Mar 20, 20260.490.490.490.490.49-1.80%108,141
Mar 19, 20260.500.500.500.500.50-4.94%312,634
Mar 18, 20260.530.530.530.530.5314.35%274,198
Mar 17, 20260.460.460.460.460.464.55%228,465
Mar 16, 20260.440.440.440.440.44-0.23%446,878
Mar 13, 20260.440.440.440.440.44-4.13%157,194
Mar 12, 20260.460.460.460.460.46-3.36%81,300
Mar 11, 20260.480.480.480.480.48-3.25%60,522
Mar 10, 20260.490.490.490.490.49-1.20%57,131
Mar 9, 20260.500.500.500.500.50-2.16%57,779
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