Jumpgate historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-10	0.581	0.594	0.565	0.581	58.083	6,425
2022-06-09	0.590	0.604	0.551	0.590	59.010	12,284
2022-06-08	0.623	0.632	0.578	0.596	59.600	14,853
2022-06-07	0.705	0.756	0.590	0.623	62.298	17,280
2022-06-03	0.700	0.709	0.680	0.705	70.475	3,816
2022-06-02	0.685	0.731	0.685	0.700	69.969	4,701
2022-06-01	0.683	0.707	0.641	0.685	68.452	13,203
2022-05-31	0.705	0.779	0.658	0.687	68.705	24,726
2022-05-30	0.759	0.759	0.658	0.698	69.800	28,544
2022-05-27	0.841	0.894	0.755	0.777	77.725	28,465
2022-05-25	0.842	0.858	0.816	0.841	84.131	1,087
2022-05-24	0.834	0.885	0.808	0.842	84.216	3,405
2022-05-23	0.848	0.878	0.826	0.835	83.457	6,124
2022-05-20	0.843	0.885	0.834	0.851	85.143	4,743
2022-05-19	0.894	0.894	0.822	0.877	87.672	5,894
2022-05-18	0.892	0.921	0.843	0.902	90.201	8,977
2022-05-17	0.788	0.927	0.760	0.892	89.189	19,113
2022-05-16	0.809	0.809	0.735	0.788	78.821	8,484
2022-05-13	0.721	0.779	0.717	0.772	77.219	5,925
2022-05-12	0.793	0.795	0.717	0.741	74.100	7,130
2022-05-11	0.760	0.825	0.760	0.801	80.085	3,726
2022-05-10	0.708	0.779	0.708	0.742	74.184	5,583
2022-05-09	0.760	0.813	0.721	0.740	74.015	5,392
2022-05-06	0.800	0.843	0.753	0.814	81.350	7,607
2022-05-05	0.815	0.843	0.801	0.819	81.855	5,305
2022-05-04	0.843	0.843	0.803	0.815	81.518	9,144
2022-05-03	0.758	0.843	0.739	0.819	81.940	22,380
2022-05-02	0.792	0.792	0.711	0.791	79.073	10,814
2022-04-29	0.812	0.843	0.791	0.792	79.158	6,826
2022-04-28	0.769	0.834	0.769	0.810	81.012	8,580
2022-04-27	0.801	0.840	0.728	0.767	76.713	15,383
2022-04-26	0.860	0.894	0.793	0.801	80.085	15,104
2022-04-25	0.910	0.961	0.841	0.860	85.986	10,802
2022-04-22	0.834	0.966	0.824	0.910	91.044	29,354
2022-04-21	0.948	0.948	0.792	0.830	82.951	24,272
2022-04-20	0.985	0.986	0.927	0.948	94.753	9,018
2022-04-19	1.010	1.010	0.890	0.985	98.462	38,075
2022-04-14	1.002	1.020	0.959	1.015	101.50	6,325
2022-04-13	0.971	1.012	0.966	0.991	99.137	13,257
2022-04-12	0.988	1.042	0.916	0.966	96.608	24,022
2022-04-11	0.931	1.042	0.931	0.988	98.800	60,493
2022-04-08	0.919	0.995	0.860	0.926	92.561	40,098
2022-04-07	0.868	1.003	0.845	0.877	87.672	91,313
2022-04-06	0.801	0.956	0.782	0.882	88.178	35,211
2022-04-05	0.806	0.826	0.791	0.803	80.254	17,112
2022-04-04	0.808	0.825	0.759	0.790	78.989	10,553
2022-04-01	0.825	0.826	0.779	0.796	79.579	11,606
2022-03-31	0.788	0.843	0.782	0.821	82.108	37,199
2022-03-30	0.745	0.807	0.733	0.805	80.507	56,065
2022-03-29	0.733	0.747	0.701	0.715	71.486	15,185
2022-03-28	0.738	0.738	0.660	0.695	69.463	14,242
2022-03-25	0.705	0.759	0.688	0.745	74.521	18,053
2022-03-24	0.660	0.733	0.646	0.708	70.812	22,536
2022-03-23	0.683	0.696	0.658	0.660	66.007	13,540
2022-03-22	0.631	0.683	0.624	0.683	68.283	20,167
2022-03-21	0.632	0.637	0.610	0.624	62.382	3,951
2022-03-18	0.582	0.615	0.556	0.610	60.949	3,364
2022-03-17	0.579	0.605	0.579	0.590	59.010	6,390
2022-03-16	0.605	0.649	0.535	0.579	57.914	32,445
2022-03-15	0.582	0.667	0.532	0.605	60.527	26,772

← NewerPage 19 of 21 · 1,245 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.