Jumpgate historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	0.418	0.437	0.393	0.415	41.476	4,484
2023-02-20	0.422	0.422	0.413	0.419	41.897	813
2023-02-17	0.412	0.438	0.408	0.413	41.307	2,370
2023-02-16	0.407	0.412	0.378	0.412	41.223	2,106
2023-02-15	0.421	0.502	0.379	0.407	40.717	12,057
2023-02-14	0.384	0.396	0.379	0.396	39.621	3,190
2023-02-13	0.371	0.395	0.367	0.384	38.357	7,860
2023-02-10	0.336	0.375	0.322	0.344	34.394	6,819
2023-02-09	0.335	0.336	0.329	0.336	33.551	643
2023-02-08	0.336	0.336	0.327	0.336	33.551	173
2023-02-07	0.329	0.337	0.312	0.331	33.130	2,046
2023-02-06	0.343	0.343	0.331	0.340	33.973	501
2023-02-03	0.352	0.352	0.330	0.343	34.310	1,812
2023-02-02	0.331	0.353	0.331	0.342	34.226	1,546
2023-02-01	0.325	0.353	0.325	0.340	33.973	4,425
2023-01-31	0.337	0.337	0.314	0.333	33.299	1,892
2023-01-30	0.337	0.337	0.329	0.335	33.467	1,359
2023-01-27	0.337	0.337	0.336	0.337	33.720	1,192
2023-01-26	0.336	0.337	0.324	0.337	33.720	379
2023-01-25	0.329	0.337	0.329	0.330	32.961	1,594
2023-01-24	0.331	0.335	0.325	0.329	32.877	2,277
2023-01-23	0.333	0.337	0.321	0.331	33.130	3,293
2023-01-20	0.337	0.358	0.337	0.337	33.720	3,655
2023-01-19	0.347	0.359	0.330	0.337	33.720	2,575
2023-01-18	0.342	0.347	0.338	0.342	34.226	1,549
2023-01-17	0.348	0.348	0.339	0.342	34.226	2,082
2023-01-16	0.340	0.362	0.337	0.348	34.816	4,093
2023-01-13	0.352	0.352	0.340	0.345	34.479	2,241
2023-01-12	0.348	0.354	0.347	0.347	34.732	1,378
2023-01-11	0.352	0.352	0.340	0.347	34.732	2,573
2023-01-10	0.348	0.359	0.344	0.352	35.153	1,694
2023-01-09	0.346	0.369	0.346	0.346	34.563	3,028
2023-01-05	0.358	0.362	0.354	0.354	35.406	499
2023-01-04	0.347	0.379	0.347	0.366	36.586	1,777
2023-01-03	0.360	0.370	0.347	0.347	34.647	630
2023-01-02	0.340	0.366	0.339	0.360	35.996	872
2022-12-30	0.354	0.363	0.339	0.339	33.889	6,185
2022-12-29	0.343	0.354	0.341	0.352	35.153	4,183
2022-12-28	0.352	0.352	0.337	0.350	34.985	1,620
2022-12-27	0.348	0.354	0.341	0.353	35.322	725
2022-12-23	0.339	0.349	0.339	0.348	34.816	158
2022-12-22	0.352	0.352	0.341	0.348	34.816	1,316
2022-12-21	0.334	0.352	0.332	0.352	35.237	2,521
2022-12-20	0.337	0.364	0.337	0.364	36.418	1,334
2022-12-19	0.352	0.360	0.337	0.348	34.816	4,764
2022-12-16	0.357	0.378	0.350	0.378	37.766	344
2022-12-15	0.374	0.374	0.354	0.357	35.743	906
2022-12-14	0.379	0.379	0.366	0.374	37.429	869
2022-12-13	0.370	0.386	0.370	0.379	37.935	1,619
2022-12-12	0.390	0.390	0.366	0.378	37.766	1,930
2022-12-09	0.400	0.400	0.373	0.390	38.947	804
2022-12-08	0.370	0.412	0.351	0.395	39.452	1,093
2022-12-07	0.363	0.402	0.351	0.382	38.188	2,814
2022-12-06	0.350	0.421	0.340	0.363	36.249	3,948
2022-12-05	0.346	0.353	0.346	0.350	34.985	969
2022-12-02	0.338	0.359	0.336	0.358	35.828	1,729
2022-12-01	0.352	0.352	0.342	0.346	34.563	649
2022-11-30	0.337	0.352	0.337	0.350	34.985	1,911
2022-11-29	0.365	0.365	0.341	0.349	34.900	1,219
2022-11-28	0.337	0.350	0.337	0.346	34.563	2,363

← NewerPage 16 of 21 · 1,244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.