Jumpgate historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-15	0.609	0.641	0.590	0.599	59.853	7,575
2021-12-14	0.641	0.641	0.599	0.615	61.539	8,650
2021-12-13	0.613	0.648	0.613	0.638	63.815	6,173
2021-12-10	0.658	0.674	0.613	0.613	61.286	13,329
2021-12-09	0.683	0.683	0.651	0.658	65.838	6,059
2021-12-08	0.669	0.683	0.658	0.681	68.114	7,540
2021-12-07	0.661	0.679	0.650	0.669	66.850	4,535
2021-12-06	0.683	0.683	0.641	0.661	66.091	13,960
2021-12-03	0.676	0.714	0.669	0.683	68.283	11,970
2021-12-02	0.649	0.742	0.634	0.679	67.862	27,788
2021-12-01	0.674	0.692	0.641	0.659	65.923	20,850
2021-11-30	0.717	0.721	0.634	0.674	67.356	47,333
2021-11-29	0.619	0.809	0.607	0.690	68.957	124,274
2021-11-26	0.674	0.674	0.599	0.623	62.298	39,872
2021-11-25	0.814	0.814	0.663	0.689	68.873	102,049
2021-11-24	0.629	1.027	0.604	0.784	78.399	260,232
2021-11-23	0.637	0.642	0.615	0.618	61.792	5,058
2021-11-22	0.610	0.645	0.594	0.615	61.539	10,242
2021-11-19	0.599	0.648	0.582	0.610	60.949	17,715
2021-11-18	0.632	0.649	0.590	0.599	59.853	14,258
2021-11-17	0.620	0.632	0.573	0.632	63.225	21,338
2021-11-16	0.623	0.674	0.587	0.614	61.370	19,544
2021-11-15	0.641	0.741	0.586	0.634	63.394	19,371
2021-11-12	0.681	0.681	0.641	0.642	64.152	6,351
2021-11-11	0.700	0.714	0.658	0.681	68.114	3,631
2021-11-10	0.742	0.742	0.692	0.700	69.969	6,880
2021-11-09	0.715	0.742	0.668	0.739	73.931	28,727
2021-11-08	0.673	0.717	0.659	0.715	71.486	47,382
2021-11-05	0.671	0.685	0.664	0.680	68.030	1,766
2021-11-04	0.651	0.683	0.614	0.680	67.946	8,214
2021-11-03	0.657	0.683	0.632	0.643	64.321	9,217
2021-11-02	0.598	0.658	0.596	0.644	64.405	18,063
2021-11-01	0.605	0.624	0.556	0.602	60.190	6,994
2021-10-29	0.599	0.616	0.567	0.606	60.612	8,054
2021-10-28	0.658	0.677	0.594	0.599	59.853	7,012
2021-10-27	0.604	0.666	0.603	0.658	65.754	5,724
2021-10-26	0.620	0.649	0.583	0.604	60.359	11,113
2021-10-25	0.759	0.784	0.599	0.620	61.961	18,846
2021-10-22	0.750	0.750	0.653	0.712	71.149	19,344
2021-10-21	0.582	0.759	0.566	0.717	71.655	51,520
2021-10-20	0.565	0.582	0.543	0.582	58.167	8,588
2021-10-19	0.564	0.565	0.542	0.563	56.312	3,140
2021-10-18	0.563	0.564	0.529	0.564	56.397	5,061
2021-10-15	0.550	0.563	0.522	0.563	56.312	2,140
2021-10-14	0.531	0.578	0.530	0.552	55.217	6,694

← NewerPage 21 of 21 · 1,245 trading days

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.