tiprankstipranks
JonDeTech Sensors AB (SE:SE0022240115)
:SE0022240115
Sweden Market
SE0022240115
JonDeTech Sensors AB
RESEARCH TOOLSreports

JonDeTech Sensors AB (SE0022240115) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 10, 2026
0.53
0.53
0.53
0.53
0.53
+5.19%
160,211
0.83
Apr 09, 2026
0.50
0.50
0.50
0.50
0.50
+0.20%
132,608
0.68
Apr 08, 2026
0.50
0.50
0.50
0.50
0.50
+6.38%
53,074
0.27
Apr 07, 2026
0.47
0.47
0.47
0.47
0.47
+1.95%
197,986
0.99
Apr 06, 2026
0.46
0.46
0.46
0.46
0.46
0.00%
0
0.00
Apr 03, 2026
0.46
0.46
0.46
0.46
0.46
0.00%
0
0.00
Apr 02, 2026
0.46
0.46
0.46
0.46
0.46
-4.75%
113,265
0.57
Apr 01, 2026
0.48
0.48
0.48
0.48
0.48
+2.98%
74,587
0.37
Mar 31, 2026
0.47
0.47
0.47
0.47
0.47
-4.08%
96,505
0.48
Mar 30, 2026
0.49
0.49
0.49
0.49
0.49
+2.94%
406,374
2.11
Mar 27, 2026
0.48
0.48
0.48
0.48
0.48
-4.80%
72,800
0.38
Mar 26, 2026
0.50
0.50
0.50
0.50
0.50
0.00%
65,198
0.33
Mar 25, 2026
0.50
0.50
0.50
0.50
0.50
+3.09%
118,692
0.61
Mar 24, 2026
0.49
0.49
0.49
0.49
0.49
+1.46%
285,800
1.51
Mar 23, 2026
0.48
0.48
0.48
0.48
0.48
-2.65%
264,530
1.43
Mar 20, 2026
0.49
0.49
0.49
0.49
0.49
-1.80%
108,141
0.58
Mar 19, 2026
0.50
0.50
0.50
0.50
0.50
-4.94%
312,634
1.70
Mar 18, 2026
0.53
0.53
0.53
0.53
0.53
+14.35%
274,198
1.52
Mar 17, 2026
0.46
0.46
0.46
0.46
0.46
+4.55%
228,465
1.29
Mar 16, 2026
0.44
0.44
0.44
0.44
0.44
-0.23%
446,878
2.62
Mar 13, 2026
0.44
0.44
0.44
0.44
0.44
-4.13%
157,194
0.93
Mar 12, 2026
0.46
0.46
0.46
0.46
0.46
-3.36%
81,300
0.48
Mar 11, 2026
0.48
0.48
0.48
0.48
0.48
-3.25%
60,522
0.35
Mar 10, 2026
0.49
0.49
0.49
0.49
0.49
-1.20%
57,131
0.33
Mar 09, 2026
0.50
0.50
0.50
0.50
0.50
-2.16%
57,779
0.33
Mar 06, 2026
0.51
0.51
0.51
0.51
0.51
+2.21%
59,153
0.33
Mar 05, 2026
0.50
0.50
0.50
0.50
0.50
-0.40%
115,415
0.64
Mar 04, 2026
0.50
0.50
0.50
0.50
0.50
+1.01%
219,682
1.23
Mar 03, 2026
0.50
0.50
0.50
0.50
0.50
-1.00%
324,444
1.73
Mar 02, 2026
0.50
0.50
0.50
0.50
0.50
-4.76%
199,362
1.07
Feb 27, 2026
0.53
0.53
0.53
0.53
0.53
+2.54%
72,492
0.38
Feb 26, 2026
0.51
0.51
0.51
0.51
0.51
-5.88%
207,508
1.05
Feb 25, 2026
0.54
0.54
0.54
0.54
0.54
-4.56%
816,351
4.30
Feb 24, 2026
0.57
0.57
0.57
0.57
0.57
+0.18%
176,087
0.93
Feb 23, 2026
0.57
0.57
0.57
0.57
0.57
-1.73%
240,960
1.27
Feb 20, 2026
0.58
0.58
0.58
0.58
0.58
-8.96%
421,194
2.26
Feb 19, 2026
0.64
0.64
0.64
0.64
0.64
+0.32%
118,607
0.64
Feb 18, 2026
0.63
0.63
0.63
0.63
0.63
+0.79%
177,812
0.96
Feb 17, 2026
0.63
0.63
0.63
0.63
0.63
+14.57%
376,901
2.09
Feb 16, 2026
0.56
0.56
0.56
0.56
0.56
+1.46%
105,192
0.58
Feb 13, 2026
0.55
0.55
0.55
0.55
0.55
-2.83%
162,773
0.90
Feb 12, 2026
0.57
0.57
0.57
0.57
0.57
-3.42%
74,080
0.39
Feb 11, 2026
0.59
0.59
0.59
0.59
0.59
+2.81%
19,890
0.11
Feb 10, 2026
0.57
0.57
0.57
0.57
0.57
-1.56%
67,043
0.35
Feb 09, 2026
0.58
0.58
0.58
0.58
0.58
+1.40%
81,993
0.43
Feb 06, 2026
0.57
0.57
0.57
0.57
0.57
+0.18%
144,883
0.76
Feb 05, 2026
0.57
0.57
0.57
0.57
0.57
+3.45%
344,267
1.86
Feb 04, 2026
0.55
0.55
0.55
0.55
0.55
-4.84%
264,763
1.45
Feb 03, 2026
0.58
0.58
0.58
0.58
0.58
+0.35%
237,127
1.31
Feb 02, 2026
0.58
0.58
0.58
0.58
0.58
-3.19%
299,980
1.68
Rows:
50