Nasdaq Stockholm · JLT · stock

JLT Mobile Computers AB (publ) (JLT) stock price history

Every Nasdaq Stockholm trading session of JLT Mobile Computers AB (publ) from Oct 5, 2004 to Sep 25, 2026: 5,542 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get JLT data, free keyYear by year table

JLT adjusted close, 2004 to 2026

JLTJLT Mobile Computers AB (publ)
SEK 1.46-7.6% over one year
2010201520202025
SEK 9.14
All time high, 2022
SEK 2.26
52 week high, SEK 1.39 low
5,542
Daily sessions since 2004

Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.

JLT key facts

  • JLT Mobile Computers AB (publ) (JLT) closed at SEK 1.46 on Sep 25, 2026 on Nasdaq Stockholm.
  • JLT's all time high close is SEK 9.14, set on Jan 13, 2022; its all time low close is SEK 0.5074 on Mar 18, 2013.
  • JLT's 52 week range is SEK 1.39 to SEK 2.26.
  • JLT returned -7.6% over the year to Sep 25, 2026 and -77.3% over five years.
  • Over ten years JLT returned -58%, -8.3% a year compounded.
  • JLT's deepest drawdown was -92.9% from Feb 1, 2006 to Mar 18, 2013.
  • DataCedar holds 5,542 daily sessions of JLT history from Oct 5, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

JLT price chart, 2004 to 2026

JLT adjusted close, Oct 5, 2004 to Sep 25, 2026SEK 0.5223SEK 1.29SEK 3.18SEK 7.8620052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

JLT returns

Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.

PeriodReturn
1 month-4.3%
3 months-23.2%
6 months-2.0%
Year to date-32.4%
1 year-7.6%
3 years-69.6%
5 years-77.3%
10 years-57.9%
Since Oct 5, 2004-30.4%
Compound annual growth, 22.0 years-1.6%

JLT records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
SEK 9.14 on Jan 13, 2022
All time low close
SEK 0.5074 on Mar 18, 2013
52 week high
SEK 2.26 on Oct 30, 2025
52 week low
SEK 1.39 on Mar 16, 2026
Deepest drawdown
-92.9% from Feb 1, 2006 to Mar 18, 2013, recovered Dec 13, 2021
Best single session
+29.1% on Feb 8, 2019
Worst single session
-18.5% on Nov 4, 2011
Volatility, 1 year annualised
48.7%
Sessions closing higher, 1 year
40%
Best calendar year
2016, +177%
Worst calendar year
2024, -45%

JLT price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Oct 5, 2004; 2026 runs to Sep 25, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026SEK 2.16SEK 2.26SEK 1.39SEK 1.46-32.4%4.6M185
2025SEK 2.34SEK 3.10SEK 1.57SEK 2.16-9.2%8.4M249
2024SEK 4.23SEK 4.33SEK 2.32SEK 2.38-44.9%3.2M251
2023SEK 5.01SEK 6.00SEK 4.01SEK 4.32-13.8%1.3M251
2022SEK 6.78SEK 9.31SEK 4.82SEK 5.01-26.1%4.8M253
2021SEK 4.73SEK 7.20SEK 4.53SEK 6.78+43.4%7M253
2020SEK 6.41SEK 6.84SEK 3.58SEK 4.73-24.9%7.3M252
2019SEK 3.39SEK 6.66SEK 3.26SEK 6.29+87.7%7.8M247
2018SEK 3.68SEK 4.23SEK 2.92SEK 3.35-9.1%8.4M252
2017SEK 3.93SEK 6.65SEK 3.31SEK 3.68-6.0%20.9M253
2016SEK 1.38SEK 4.51SEK 1.18SEK 3.92+176.9%18.8M253
2015SEK 1.42SEK 2.40SEK 1.30SEK 1.41+2.9%14.4M251
2014SEK 1.45SEK 1.74SEK 1.24SEK 1.37-3.0%14.5M249
2013SEK 0.6566SEK 1.85SEK 0.5074SEK 1.42+111.1%13.1M250
2012SEK 0.7237SEK 0.9625SEK 0.5372SEK 0.6715-1.1%7.2M250
2011SEK 1.22SEK 1.58SEK 0.6417SEK 0.6790-44.2%3.9M253
2010SEK 1.87SEK 2.01SEK 1.12SEK 1.22-33.5%4.1M253
2009SEK 1.52SEK 2.57SEK 1.50SEK 1.83+23.1%3.3M251
2008SEK 2.59SEK 2.96SEK 1.17SEK 1.48-41.8%6.1M252
2007SEK 4.14SEK 5.15SEK 2.48SEK 2.55-38.4%12.9M250
2006SEK 5.92SEK 7.35SEK 3.38SEK 4.14-30.0%17.2M260
2005SEK 2.19SEK 6.57SEK 2.16SEK 5.92+170.6%33.9M260
2004SEK 2.12SEK 2.41SEK 1.82SEK 2.19n/a3.4M64

JLT monthly closes, last 12 months

MonthMonth end closeChange
September 2026SEK 1.46+1.0%
August 2026SEK 1.45-15.5%
July 2026SEK 1.71-6.8%
June 2026SEK 1.84-1.9%
May 2026SEK 1.87+3.9%
April 2026SEK 1.80+12.5%
March 2026SEK 1.600.0%
February 2026SEK 1.60-14.9%
January 2026SEK 1.88-13.0%
December 2025SEK 2.16+17.4%
November 2025SEK 1.84-14.0%
October 2025SEK 2.14+29.7%

About the JLT data

Daily bars. 5,542 sessions from Oct 5, 2004 to Sep 25, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 5, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/JLT/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Nasdaq Stockholm

  • ITAB ITAB Group AB (publ)
  • ITECH I-Tech AB
  • IVACC Intervacc AB (publ)
  • IZAFE-B iZafe Group AB (publ)
  • JM JM AB (publ)
  • JOMA John Mattson Fastighetsföretagen AB (publ)
  • K2A-B K2A Knaust & Andersson Fastigheter AB (publ)
  • K33 K33 AB (publ)

Common questions

JLT share price history

Start with any symbol.

Start free