Jumpgate historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 1.340 | 1.565 | 1.340 | 1.555 | 1.555 | 9,175 |
| 2026-01-22 | 1.520 | 1.550 | 1.510 | 1.550 | 1.550 | 10,240 |
| 2026-01-21 | 1.480 | 1.550 | 1.480 | 1.520 | 1.520 | 12,579 |
| 2026-01-20 | 1.500 | 1.675 | 1.485 | 1.510 | 1.510 | 51,734 |
| 2026-01-19 | 1.520 | 1.635 | 1.520 | 1.635 | 1.635 | 5,096 |
| 2026-01-16 | 1.550 | 1.675 | 1.550 | 1.655 | 1.655 | 67,671 |
| 2026-01-15 | 1.620 | 1.675 | 1.600 | 1.610 | 1.610 | 24,809 |
| 2026-01-14 | 1.675 | 1.675 | 1.650 | 1.675 | 1.675 | 123,167 |
| 2026-01-13 | 1.550 | 1.620 | 1.550 | 1.620 | 1.620 | 3,528 |
| 2026-01-12 | 1.650 | 1.650 | 1.580 | 1.580 | 1.580 | 10,047 |
| 2026-01-09 | 1.550 | 1.675 | 1.550 | 1.675 | 1.675 | 7,028 |
| 2026-01-08 | 1.675 | 1.675 | 1.555 | 1.620 | 1.620 | 8,596 |
| 2026-01-07 | 1.650 | 1.675 | 1.610 | 1.655 | 1.655 | 155,673 |
| 2026-01-05 | 1.590 | 1.750 | 1.540 | 1.675 | 1.675 | 31,687 |
| 2026-01-02 | 1.570 | 1.580 | 1.500 | 1.580 | 1.580 | 2,600 |
| 2025-12-30 | 1.500 | 1.590 | 1.500 | 1.580 | 1.580 | 6,009 |
| 2025-12-29 | 1.425 | 1.580 | 1.380 | 1.575 | 1.575 | 30,248 |
| 2025-12-23 | 1.425 | 1.540 | 1.380 | 1.530 | 1.530 | 12,133 |
| 2025-12-22 | 1.450 | 1.450 | 1.380 | 1.450 | 1.450 | 15,460 |
| 2025-12-19 | 1.280 | 1.550 | 1.280 | 1.500 | 1.500 | 81,294 |
| 2025-12-18 | 1.330 | 1.515 | 1.330 | 1.515 | 1.515 | 1,458 |
| 2025-12-17 | 1.465 | 1.465 | 1.465 | 1.465 | 1.465 | 10 |
| 2025-12-16 | 1.270 | 1.500 | 1.270 | 1.490 | 1.490 | 3,296 |
| 2025-12-15 | 1.345 | 1.520 | 1.345 | 1.520 | 1.520 | 2,375 |
| 2025-12-12 | 1.275 | 1.580 | 1.275 | 1.415 | 1.415 | 1,216 |
| 2025-12-11 | 1.290 | 1.330 | 1.250 | 1.305 | 1.305 | 50,969 |
| 2025-12-10 | 1.375 | 1.645 | 1.375 | 1.435 | 1.435 | 8,281 |
| 2025-12-09 | 1.330 | 1.640 | 1.330 | 1.500 | 1.500 | 4,195 |
| 2025-12-08 | 1.350 | 1.435 | 1.350 | 1.435 | 1.435 | 12,956 |
| 2025-12-05 | 1.300 | 1.435 | 1.300 | 1.435 | 1.435 | 1,942 |
| 2025-12-03 | 1.395 | 1.445 | 1.395 | 1.445 | 1.445 | 9,001 |
| 2025-12-02 | 1.245 | 1.440 | 1.245 | 1.440 | 1.440 | 10,033 |
| 2025-12-01 | 1.300 | 1.435 | 1.300 | 1.365 | 1.365 | 12,598 |
| 2025-11-28 | 1.350 | 1.740 | 1.275 | 1.330 | 1.330 | 49,942 |
| 2025-11-27 | 1.310 | 1.580 | 1.310 | 1.445 | 1.445 | 1,693 |
| 2025-11-25 | 1.350 | 1.400 | 1.345 | 1.370 | 1.370 | 31,630 |
| 2025-11-24 | 1.400 | 1.480 | 1.400 | 1.400 | 1.400 | 55,688 |
| 2025-11-21 | 1.240 | 1.465 | 1.240 | 1.400 | 1.400 | 42,225 |
| 2025-11-20 | 1.680 | 1.770 | 1.150 | 1.380 | 1.380 | 135,768 |
| 2025-11-19 | 1.660 | 1.870 | 1.660 | 1.870 | 1.870 | 722 |
| 2025-11-17 | 1.785 | 1.900 | 1.760 | 1.855 | 1.855 | 44,003 |
| 2025-11-14 | 1.775 | 1.910 | 1.775 | 1.825 | 1.825 | 13,305 |
| 2025-11-13 | 2.250 | 2.370 | 1.770 | 1.845 | 1.845 | 13,501 |
| 2025-11-12 | 1.765 | 1.960 | 1.765 | 1.955 | 1.955 | 17,526 |
| 2025-11-11 | 1.765 | 1.970 | 1.765 | 1.945 | 1.945 | 721 |
| 2025-11-10 | 1.985 | 1.985 | 1.760 | 1.980 | 1.980 | 2,781 |
| 2025-11-07 | 1.795 | 1.850 | 1.755 | 1.785 | 1.785 | 4,401 |
| 2025-11-06 | 1.950 | 1.980 | 1.795 | 1.980 | 1.980 | 738 |
| 2025-11-04 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 200 |
| 2025-11-03 | 1.795 | 1.980 | 1.795 | 1.890 | 1.890 | 30,681 |
| 2025-10-31 | 1.830 | 1.990 | 1.825 | 1.990 | 1.990 | 8,037 |
| 2025-10-30 | 1.805 | 1.930 | 1.800 | 1.825 | 1.825 | 36,526 |
| 2025-10-29 | 2.150 | 2.150 | 1.805 | 1.920 | 1.920 | 10,447 |
| 2025-10-28 | 1.905 | 2.000 | 1.800 | 1.980 | 1.980 | 12,748 |
| 2025-10-27 | 1.800 | 2.270 | 1.670 | 1.925 | 1.925 | 6,030 |
| 2025-10-24 | 2.270 | 2.270 | 1.800 | 1.970 | 1.970 | 9,205 |
| 2025-10-23 | 1.940 | 2.200 | 1.805 | 1.900 | 1.900 | 7,792 |
| 2025-10-22 | 1.895 | 1.900 | 1.860 | 1.860 | 1.860 | 19,994 |
| 2025-10-21 | 1.630 | 1.860 | 1.630 | 1.860 | 1.860 | 630 |
| 2025-10-20 | 1.630 | 1.880 | 1.630 | 1.630 | 1.630 | 1,643 |
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.