Jumpgate historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	2.670	2.680	2.670	2.680	2.680	1,167
2026-04-21	2.600	2.620	2.470	2.620	2.620	2,421
2026-04-20	2.640	2.720	2.330	2.650	2.650	59,530
2026-04-17	2.690	2.980	2.550	2.760	2.760	80,904
2026-04-16	2.690	2.800	2.490	2.680	2.680	98,048
2026-04-15	2.160	2.530	2.160	2.530	2.530	71,201
2026-04-14	2.330	2.470	2.290	2.450	2.450	60,994
2026-04-13	2.370	2.480	2.300	2.380	2.380	14,784
2026-04-10	2.390	2.460	2.320	2.460	2.460	31,659
2026-04-09	2.240	2.500	2.140	2.500	2.500	98,956
2026-04-08	2.060	2.240	2.060	2.240	2.240	362
2026-04-07	2.150	2.380	2.150	2.210	2.210	87,725
2026-04-02	2.180	2.180	2.180	2.180	2.180	190
2026-04-01	2.180	2.200	2.100	2.200	2.200	21,914
2026-03-31	2.060	2.170	2.060	2.170	2.170	13,782
2026-03-30	2.230	2.230	2.100	2.110	2.110	17,962
2026-03-27	2.380	2.380	2.060	2.230	2.230	155,272
2026-03-26	2.570	2.570	2.230	2.360	2.360	159,021
2026-03-25	2.450	2.450	2.180	2.240	2.240	49,858
2026-03-24	2.150	2.240	2.060	2.100	2.100	42,924
2026-03-23	2.340	2.340	2.070	2.150	2.150	14,278
2026-03-20	2.330	2.440	2.250	2.300	2.300	48,512
2026-03-19	2.580	2.580	2.210	2.330	2.330	22,870
2026-03-18	2.480	2.550	2.160	2.310	2.310	82,708
2026-03-17	2.310	2.550	2.280	2.280	2.280	12,738
2026-03-16	2.560	2.800	2.310	2.600	2.600	48,997
2026-03-13	2.380	2.690	2.380	2.560	2.560	70,489
2026-03-12	2.860	2.860	2.520	2.660	2.660	34,708
2026-03-11	2.780	3.030	2.430	2.830	2.830	254,840
2026-03-10	2.830	3.180	2.760	2.810	2.810	88,719
2026-03-09	2.310	2.990	2.200	2.820	2.820	197,192
2026-03-06	2.640	2.770	2.250	2.350	2.350	130,557
2026-03-05	2.900	2.900	2.470	2.630	2.630	125,559
2026-03-04	2.800	2.920	2.750	2.920	2.920	32,397
2026-03-03	3.000	3.190	2.630	2.770	2.770	65,343
2026-03-02	2.740	3.100	2.560	2.990	2.990	68,706
2026-02-27	2.650	3.300	2.400	3.160	3.160	267,908
2026-02-26	3.100	3.150	2.440	2.650	2.650	418,334
2026-02-25	3.290	3.290	2.590	3.100	3.100	303,618
2026-02-24	3.600	3.760	3.000	3.070	3.070	819,017
2026-02-23	3.100	3.710	2.800	3.580	3.580	1,595,253
2026-02-20	2.300	3.000	2.300	2.600	2.600	584,771
2026-02-19	1.700	2.300	1.640	2.290	2.290	366,265
2026-02-18	1.700	1.700	1.605	1.695	1.695	21,089
2026-02-17	1.510	1.695	1.445	1.695	1.695	2,636
2026-02-16	1.695	1.700	1.465	1.700	1.700	2,776
2026-02-13	1.695	1.695	1.555	1.685	1.685	4,472
2026-02-12	1.690	1.695	1.680	1.695	1.695	1,462
2026-02-11	1.695	1.695	1.520	1.685	1.685	1,270
2026-02-10	1.520	1.700	1.520	1.700	1.700	8,239
2026-02-09	1.450	1.645	1.450	1.645	1.645	12,855
2026-02-06	1.580	1.650	1.455	1.615	1.615	7,358
2026-02-05	1.490	1.685	1.435	1.685	1.685	5,861
2026-02-04	1.490	1.565	1.490	1.565	1.565	740
2026-02-03	1.500	1.570	1.495	1.565	1.565	21,968
2026-02-02	1.575	1.575	1.500	1.570	1.570	2,074
2026-01-30	1.570	1.570	1.570	1.570	1.570	315
2026-01-29	1.555	1.620	1.535	1.600	1.600	40,534
2026-01-28	1.670	1.675	1.560	1.660	1.660	19,444
2026-01-27	1.485	1.675	1.485	1.675	1.675	11,856

← NewerPage 3 of 5 · 241 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.