Jumpgate historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	1.940	2.010	1.940	2.010	2.010	2,557
2026-07-22	1.920	1.940	1.920	1.940	1.940	2,002
2026-07-21	2.010	2.050	2.010	2.040	2.040	7,735
2026-07-20	2.040	2.040	1.975	2.000	2.000	6,142
2026-07-17	2.150	2.290	2.100	2.100	2.100	30,658
2026-07-16	1.860	2.150	1.860	2.140	2.140	6,289
2026-07-15	2.070	2.130	1.870	2.010	2.010	5,230
2026-07-14	1.950	1.950	1.950	1.950	1.950	1,000
2026-07-13	2.000	2.000	2.000	2.000	2.000	100
2026-07-10	2.000	2.000	1.890	1.945	1.945	25,714
2026-07-08	1.900	2.000	1.900	2.000	2.000	3,478
2026-07-07	2.020	2.020	2.020	2.020	2.020	150
2026-07-06	1.850	1.900	1.850	1.900	1.900	1,961
2026-07-03	2.000	2.000	1.810	1.970	1.970	50,155
2026-07-02	1.855	2.040	1.855	2.020	2.020	4,138
2026-07-01	1.800	1.970	1.800	1.970	1.970	21,566
2026-06-30	2.060	2.060	1.820	1.965	1.965	5,270
2026-06-29	1.750	2.180	1.750	2.080	2.080	3,123
2026-06-26	1.810	1.815	1.790	1.790	1.790	22,639
2026-06-24	1.635	1.920	1.635	1.760	1.760	30,689
2026-06-22	1.740	1.935	1.740	1.925	1.925	23,906
2026-06-18	1.810	1.995	1.740	1.930	1.930	51,712
2026-06-17	1.895	1.895	1.815	1.825	1.825	16,301
2026-06-16	1.850	1.945	1.805	1.945	1.945	10,036
2026-06-15	1.740	1.970	1.740	1.970	1.970	11,974
2026-06-12	1.990	1.990	1.850	1.960	1.960	4,680
2026-06-11	1.825	1.825	1.825	1.825	1.825	1,000
2026-06-10	1.985	1.985	1.825	1.935	1.935	10,454
2026-06-09	1.850	1.850	1.850	1.850	1.850	1,621
2026-06-08	1.860	1.940	1.850	1.940	1.940	4,550
2026-06-05	1.840	1.980	1.840	1.915	1.915	3,706
2026-06-04	1.920	1.955	1.850	1.955	1.955	20,765
2026-06-03	2.470	2.470	1.925	2.020	2.020	94,411
2026-06-02	2.100	2.100	1.925	1.990	1.990	61,461
2026-06-01	1.915	2.150	1.915	2.150	2.150	7,066
2026-05-29	1.915	1.915	1.915	1.915	1.915	598
2026-05-28	1.980	1.980	1.915	1.925	1.925	5,489
2026-05-27	1.700	2.000	1.650	2.000	2.000	179,898
2026-05-26	2.080	2.180	1.905	2.170	2.170	28,166
2026-05-25	1.970	2.190	1.965	2.050	2.050	57,953
2026-05-22	2.080	2.140	2.000	2.040	2.040	41,980
2026-05-21	1.935	2.120	1.935	2.120	2.120	43,528
2026-05-20	2.120	2.120	1.950	2.120	2.120	37,872
2026-05-19	2.240	2.250	2.110	2.120	2.120	70,926
2026-05-18	2.260	2.260	2.130	2.170	2.170	92,051
2026-05-15	2.300	2.390	2.120	2.180	2.180	277,765
2026-05-13	2.830	2.830	2.030	2.280	2.280	511,511
2026-05-12	3.000	3.200	2.630	3.000	3.000	227,711
2026-05-11	2.670	3.080	2.570	3.000	3.000	160,046
2026-05-08	2.700	2.700	2.460	2.610	2.610	32,829
2026-05-07	2.630	2.730	2.630	2.700	2.700	15,290
2026-05-06	2.510	2.720	2.510	2.680	2.680	7,534
2026-05-05	2.560	2.720	2.550	2.720	2.720	46,958
2026-05-04	2.540	2.720	2.440	2.680	2.680	113,882
2026-04-30	2.760	2.820	2.760	2.820	2.820	2,347
2026-04-29	2.700	2.920	2.520	2.580	2.580	29,287
2026-04-28	2.440	2.840	2.440	2.680	2.680	45,172
2026-04-27	2.800	2.800	2.400	2.460	2.460	173,434
2026-04-23	3.100	3.100	2.680	2.760	2.760	7,768
2026-04-22	2.670	2.680	2.670	2.680	2.680	1,167

← NewerPage 2 of 3 · 122 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.