Jumpgate historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-02	0.514	0.553	0.494	0.504	50.411	3,852
2022-09-01	0.572	0.572	0.508	0.520	52.013	2,239
2022-08-31	0.497	0.540	0.497	0.534	53.362	5,148
2022-08-30	0.518	0.522	0.477	0.494	49.400	3,777
2022-08-29	0.526	0.526	0.513	0.518	51.845	421
2022-08-26	0.523	0.530	0.513	0.529	52.856	2,370
2022-08-25	0.523	0.543	0.516	0.530	53.025	3,463
2022-08-24	0.578	0.578	0.515	0.527	52.688	2,877
2022-08-23	0.529	0.548	0.514	0.529	52.940	2,183
2022-08-22	0.506	0.550	0.497	0.530	53.025	1,470
2022-08-19	0.529	0.529	0.506	0.522	52.182	5,062
2022-08-18	0.523	0.563	0.514	0.530	53.025	4,718
2022-08-17	0.540	0.577	0.525	0.564	56.397	5,529
2022-08-16	0.531	0.548	0.521	0.543	54.289	5,429
2022-08-15	0.523	0.523	0.508	0.522	52.182	3,967
2022-08-12	0.513	0.535	0.506	0.532	53.193	2,557
2022-08-11	0.527	0.530	0.514	0.529	52.940	1,324
2022-08-10	0.522	0.547	0.510	0.530	53.025	2,690
2022-08-09	0.522	0.597	0.506	0.522	52.182	5,105
2022-08-08	0.522	0.523	0.511	0.523	52.266	5,903
2022-08-05	0.539	0.539	0.518	0.527	52.688	1,039
2022-08-04	0.530	0.586	0.519	0.539	53.868	3,526
2022-08-03	0.538	0.575	0.533	0.533	53.278	2,769
2022-08-02	0.545	0.547	0.529	0.538	53.783	1,696
2022-08-01	0.680	0.680	0.523	0.545	54.458	4,949
2022-07-29	0.543	0.556	0.528	0.556	55.638	3,649
2022-07-28	0.555	0.555	0.523	0.547	54.711	3,641
2022-07-27	0.549	0.556	0.533	0.548	54.795	2,446
2022-07-26	0.556	0.571	0.524	0.539	53.868	1,508
2022-07-25	0.571	0.578	0.544	0.556	55.554	2,632
2022-07-22	0.560	0.598	0.535	0.578	57.746	7,054
2022-07-21	0.528	0.602	0.518	0.560	55.975	6,037
2022-07-20	0.505	0.531	0.502	0.528	52.772	5,624
2022-07-19	0.508	0.508	0.492	0.505	50.496	2,938
2022-07-18	0.503	0.522	0.481	0.512	51.170	6,101
2022-07-15	0.514	0.523	0.494	0.503	50.327	3,837
2022-07-14	0.505	0.540	0.498	0.517	51.676	4,151
2022-07-13	0.522	0.556	0.498	0.522	52.182	5,581
2022-07-12	0.539	0.568	0.509	0.518	51.845	3,556
2022-07-11	0.532	0.578	0.502	0.544	54.374	5,851
2022-07-08	0.523	0.590	0.497	0.538	53.783	20,031
2022-07-07	0.500	0.534	0.498	0.523	52.266	7,566
2022-07-06	0.502	0.526	0.485	0.505	50.496	6,227
2022-07-05	0.506	0.523	0.489	0.502	50.159	9,211
2022-07-04	0.492	0.546	0.481	0.523	52.266	2,627
2022-07-01	0.497	0.497	0.476	0.497	49.653	7,242
2022-06-30	0.496	0.506	0.486	0.497	49.737	5,484
2022-06-29	0.495	0.507	0.485	0.503	50.327	4,373
2022-06-28	0.507	0.567	0.495	0.504	50.411	1,946
2022-06-27	0.497	0.497	0.489	0.497	49.737	7,535
2022-06-23	0.487	0.554	0.476	0.497	49.653	4,904
2022-06-22	0.497	0.515	0.482	0.487	48.725	10,344
2022-06-21	0.533	0.604	0.498	0.529	52.940	9,099
2022-06-20	0.524	0.567	0.523	0.527	52.688	6,473
2022-06-17	0.486	0.550	0.477	0.514	51.423	12,277
2022-06-16	0.523	0.535	0.486	0.486	48.557	14,858
2022-06-15	0.513	0.523	0.492	0.523	52.266	7,221
2022-06-14	0.550	0.556	0.493	0.506	50.580	17,185
2022-06-13	0.570	0.580	0.506	0.550	54.964	23,301
2022-06-10	0.581	0.594	0.565	0.581	58.083	6,425

← NewerPage 18 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.