Jumpgate historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-14	0.551	0.556	0.536	0.555	55.469	2,182
2022-03-11	0.536	0.552	0.518	0.551	55.132	6,175
2022-03-10	0.605	0.605	0.518	0.536	53.615	9,796
2022-03-09	0.566	0.624	0.566	0.605	60.527	8,310
2022-03-08	0.556	0.590	0.548	0.565	56.481	6,569
2022-03-07	0.540	0.565	0.476	0.556	55.638	7,987
2022-03-04	0.477	0.541	0.465	0.540	54.036	2,776
2022-03-03	0.517	0.531	0.475	0.504	50.411	4,900
2022-03-02	0.506	0.507	0.465	0.507	50.664	3,658
2022-03-01	0.477	0.523	0.477	0.483	48.304	3,127
2022-02-28	0.506	0.506	0.468	0.475	47.461	5,011
2022-02-25	0.489	0.573	0.489	0.510	51.002	10,605
2022-02-24	0.506	0.506	0.447	0.489	48.894	14,832
2022-02-23	0.527	0.561	0.527	0.541	54.121	1,999
2022-02-22	0.523	0.523	0.489	0.522	52.182	8,196
2022-02-21	0.575	0.575	0.526	0.546	54.626	4,257
2022-02-18	0.581	0.582	0.514	0.576	57.577	16,176
2022-02-17	0.578	0.599	0.559	0.582	58.167	10,264
2022-02-16	0.594	0.620	0.581	0.607	60.696	6,746
2022-02-15	0.572	0.615	0.570	0.594	59.432	3,086
2022-02-14	0.602	0.604	0.556	0.577	57.661	6,689
2022-02-11	0.590	0.620	0.590	0.606	60.612	8,241
2022-02-10	0.594	0.596	0.588	0.588	58.841	2,533
2022-02-09	0.597	0.624	0.590	0.596	59.600	3,119
2022-02-08	0.603	0.626	0.594	0.598	59.769	1,084
2022-02-07	0.614	0.614	0.590	0.603	60.275	2,140
2022-02-04	0.615	0.623	0.594	0.615	61.455	2,672
2022-02-03	0.608	0.624	0.599	0.615	61.455	4,580
2022-02-02	0.604	0.624	0.582	0.608	60.780	6,311
2022-02-01	0.613	0.619	0.590	0.599	59.853	5,925
2022-01-31	0.620	0.620	0.596	0.614	61.370	2,398
2022-01-28	0.595	0.615	0.577	0.606	60.612	4,776
2022-01-27	0.599	0.627	0.584	0.598	59.769	8,872
2022-01-26	0.590	0.631	0.588	0.599	59.937	4,478
2022-01-25	0.604	0.627	0.583	0.590	59.010	5,567
2022-01-24	0.607	0.607	0.540	0.590	59.010	22,842
2022-01-21	0.645	0.649	0.603	0.615	61.455	6,358
2022-01-20	0.641	0.659	0.625	0.645	64.490	7,933
2022-01-19	0.599	0.657	0.599	0.632	63.225	23,880
2022-01-18	0.606	0.628	0.567	0.603	60.275	3,807
2022-01-17	0.582	0.659	0.582	0.605	60.527	22,245
2022-01-14	0.593	0.599	0.562	0.582	58.167	4,146
2022-01-13	0.569	0.599	0.541	0.593	59.263	8,466
2022-01-12	0.579	0.598	0.559	0.569	56.903	10,186
2022-01-11	0.578	0.605	0.578	0.578	57.830	2,407
2022-01-10	0.594	0.604	0.564	0.574	57.408	10,647
2022-01-07	0.602	0.603	0.582	0.595	59.516	4,924
2022-01-05	0.590	0.602	0.582	0.602	60.190	2,520
2022-01-04	0.598	0.606	0.582	0.590	59.010	4,232
2022-01-03	0.605	0.632	0.592	0.598	59.769	6,335
2021-12-30	0.590	0.620	0.580	0.605	60.527	5,860
2021-12-29	0.575	0.661	0.548	0.590	59.010	25,573
2021-12-28	0.590	0.597	0.578	0.590	59.010	3,256
2021-12-27	0.609	0.609	0.588	0.602	60.190	3,283
2021-12-23	0.590	0.609	0.586	0.609	60.865	3,959
2021-12-22	0.615	0.624	0.585	0.596	59.600	3,582
2021-12-21	0.631	0.631	0.597	0.615	61.455	1,833
2021-12-20	0.615	0.647	0.592	0.607	60.696	2,391
2021-12-17	0.599	0.649	0.587	0.621	62.129	4,204
2021-12-16	0.600	0.613	0.582	0.599	59.853	2,617

← NewerPage 20 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.