Jumpgate historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-25	0.360	0.360	0.337	0.337	33.720	7,211
2022-11-24	0.351	0.351	0.337	0.347	34.647	4,127
2022-11-23	0.337	0.363	0.335	0.351	35.069	1,849
2022-11-22	0.362	0.362	0.337	0.342	34.226	12,766
2022-11-21	0.378	0.378	0.354	0.363	36.249	3,990
2022-11-18	0.409	0.411	0.353	0.379	37.935	12,108
2022-11-17	0.405	0.454	0.320	0.409	40.886	15,490
2022-11-16	0.376	0.388	0.367	0.375	37.514	1,514
2022-11-15	0.378	0.378	0.363	0.376	37.598	961
2022-11-14	0.367	0.378	0.357	0.378	37.766	934
2022-11-11	0.364	0.386	0.352	0.371	37.092	2,155
2022-11-10	0.343	0.387	0.337	0.387	38.694	3,552
2022-11-09	0.353	0.370	0.337	0.343	34.310	3,012
2022-11-08	0.363	0.363	0.349	0.353	35.322	3,491
2022-11-07	0.347	0.379	0.340	0.375	37.514	2,364
2022-11-04	0.342	0.368	0.341	0.347	34.732	495
2022-11-03	0.351	0.353	0.338	0.353	35.322	362
2022-11-02	0.354	0.369	0.337	0.360	35.996	3,240
2022-11-01	0.387	0.387	0.346	0.354	35.406	927
2022-10-31	0.359	0.384	0.346	0.369	36.923	6,604
2022-10-28	0.330	0.384	0.330	0.384	38.441	1,988
2022-10-27	0.337	0.338	0.320	0.330	32.961	3,926
2022-10-26	0.361	0.361	0.330	0.337	33.720	9,416
2022-10-25	0.358	0.363	0.337	0.356	35.575	6,012
2022-10-24	0.363	0.363	0.348	0.363	36.333	1,841
2022-10-21	0.400	0.400	0.354	0.370	37.008	5,469
2022-10-20	0.413	0.413	0.379	0.400	40.043	2,856
2022-10-19	0.413	0.426	0.405	0.426	42.572	216
2022-10-18	0.401	0.430	0.399	0.413	41.307	2,017
2022-10-17	0.407	0.436	0.399	0.416	41.644	2,962
2022-10-14	0.436	0.436	0.391	0.407	40.717	4,556
2022-10-13	0.422	0.462	0.416	0.436	43.583	394
2022-10-12	0.454	0.454	0.401	0.434	43.415	806
2022-10-11	0.446	0.448	0.406	0.433	43.246	1,970
2022-10-10	0.451	0.451	0.425	0.438	43.752	855
2022-10-07	0.422	0.467	0.416	0.451	45.101	3,124
2022-10-06	0.438	0.466	0.403	0.433	43.246	1,648
2022-10-05	0.407	0.468	0.396	0.431	43.077	3,562
2022-10-04	0.379	0.437	0.365	0.430	42.993	5,017
2022-10-03	0.413	0.497	0.370	0.395	39.452	6,767
2022-09-30	0.370	0.416	0.359	0.412	41.223	6,361
2022-09-29	0.398	0.422	0.360	0.390	38.947	5,826
2022-09-28	0.403	0.421	0.386	0.398	39.790	2,876
2022-09-27	0.412	0.412	0.379	0.412	41.223	5,116
2022-09-26	0.405	0.427	0.379	0.405	40.464	5,105
2022-09-23	0.427	0.438	0.395	0.422	42.234	6,283
2022-09-22	0.422	0.476	0.416	0.422	42.234	10,002
2022-09-21	0.414	0.453	0.411	0.416	41.560	9,976
2022-09-20	0.488	0.488	0.430	0.465	46.534	13,627
2022-09-19	0.472	0.506	0.449	0.500	49.990	7,148
2022-09-16	0.473	0.480	0.454	0.476	47.630	2,615
2022-09-15	0.493	0.493	0.450	0.473	47.292	2,190
2022-09-14	0.470	0.502	0.456	0.476	47.545	1,296
2022-09-13	0.487	0.519	0.465	0.473	47.292	5,804
2022-09-12	0.520	0.520	0.466	0.487	48.725	5,748
2022-09-09	0.485	0.503	0.472	0.486	48.557	6,001
2022-09-08	0.508	0.521	0.472	0.485	48.473	5,111
2022-09-07	0.507	0.508	0.493	0.497	49.737	1,819
2022-09-06	0.481	0.545	0.481	0.521	52.097	3,554
2022-09-05	0.476	0.504	0.476	0.502	50.159	6,536

← NewerPage 17 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.