Jumpgate historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-16 | 1.875 | 1.875 | 1.700 | 1.700 | 1.700 | 10,199 |
| 2025-10-15 | 1.680 | 1.900 | 1.680 | 1.680 | 1.680 | 6,065 |
| 2025-10-14 | 1.830 | 1.830 | 1.720 | 1.720 | 1.720 | 7,656 |
| 2025-10-13 | 1.700 | 1.900 | 1.700 | 1.830 | 1.830 | 9,894 |
| 2025-10-10 | 1.850 | 1.915 | 1.655 | 1.680 | 1.680 | 2,060 |
| 2025-10-09 | 1.695 | 1.755 | 1.695 | 1.755 | 1.755 | 4,012 |
| 2025-10-08 | 1.695 | 1.940 | 1.695 | 1.810 | 1.810 | 22,621 |
| 2025-10-07 | 1.700 | 1.785 | 1.700 | 1.745 | 1.745 | 4,884 |
| 2025-10-06 | 1.620 | 1.750 | 1.620 | 1.680 | 1.680 | 6,257 |
| 2025-10-03 | 1.650 | 1.835 | 1.650 | 1.785 | 1.785 | 23,821 |
| 2025-10-02 | 1.745 | 1.750 | 1.645 | 1.645 | 1.645 | 25,891 |
| 2025-10-01 | 1.745 | 1.745 | 1.645 | 1.745 | 1.745 | 127 |
| 2025-09-30 | 1.575 | 1.700 | 1.575 | 1.700 | 1.700 | 64,534 |
| 2025-09-29 | 1.570 | 1.620 | 1.570 | 1.600 | 1.600 | 3,142 |
| 2025-09-26 | 1.575 | 1.575 | 1.550 | 1.550 | 1.550 | 4,671 |
| 2025-09-25 | 1.640 | 1.640 | 1.575 | 1.580 | 1.580 | 13,054 |
| 2025-09-23 | 1.520 | 1.520 | 1.465 | 1.490 | 1.490 | 9,188 |
| 2025-09-22 | 1.505 | 1.530 | 1.455 | 1.520 | 1.520 | 27,465 |
| 2025-09-19 | 1.580 | 1.630 | 1.505 | 1.630 | 1.630 | 6,150 |
| 2025-09-18 | 1.585 | 1.585 | 1.585 | 1.585 | 1.585 | 564 |
| 2025-09-17 | 1.410 | 1.560 | 1.405 | 1.540 | 1.540 | 10,028 |
| 2025-09-16 | 1.500 | 1.500 | 1.450 | 1.480 | 1.480 | 151 |
| 2025-09-15 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 3,050 |
| 2025-09-12 | 1.525 | 1.580 | 1.350 | 1.500 | 1.500 | 18,771 |
| 2025-09-11 | 1.435 | 1.515 | 1.435 | 1.465 | 1.465 | 4,368 |
| 2025-09-10 | 1.480 | 1.500 | 1.365 | 1.450 | 1.450 | 22,620 |
| 2025-09-09 | 1.480 | 1.500 | 1.480 | 1.500 | 1.500 | 13,962 |
| 2025-09-08 | 1.400 | 1.605 | 1.400 | 1.560 | 1.560 | 13,811 |
| 2025-09-05 | 1.520 | 1.615 | 1.475 | 1.615 | 1.615 | 4,258 |
| 2025-09-04 | 1.520 | 1.600 | 1.450 | 1.500 | 1.500 | 63,842 |
| 2025-09-03 | 1.545 | 1.595 | 1.545 | 1.595 | 1.595 | 172 |
| 2025-09-02 | 1.675 | 1.675 | 1.450 | 1.465 | 1.465 | 184,953 |
| 2025-09-01 | 1.585 | 1.585 | 1.525 | 1.525 | 1.525 | 2,200 |
| 2025-08-29 | 1.520 | 1.605 | 1.520 | 1.605 | 1.605 | 23,223 |
| 2025-08-28 | 1.640 | 1.640 | 1.615 | 1.630 | 1.630 | 12,977 |
| 2025-08-27 | 1.565 | 1.615 | 1.560 | 1.615 | 1.615 | 40,959 |
| 2025-08-26 | 1.610 | 1.615 | 1.565 | 1.565 | 1.565 | 1,865 |
| 2025-08-25 | 1.520 | 1.610 | 1.490 | 1.565 | 1.565 | 41,433 |
| 2025-08-22 | 1.590 | 1.600 | 1.505 | 1.600 | 1.600 | 23,843 |
| 2025-08-21 | 1.620 | 1.620 | 1.525 | 1.620 | 1.620 | 11,878 |
| 2025-08-20 | 1.520 | 1.630 | 1.520 | 1.530 | 1.530 | 7,724 |
| 2025-08-19 | 1.630 | 1.630 | 1.550 | 1.550 | 1.550 | 2,122 |
| 2025-08-18 | 1.690 | 1.690 | 1.525 | 1.550 | 1.550 | 2,090 |
| 2025-08-15 | 1.515 | 1.700 | 1.515 | 1.555 | 1.555 | 12,104 |
| 2025-08-14 | 1.590 | 1.765 | 1.590 | 1.725 | 1.725 | 11,909 |
| 2025-08-13 | 1.455 | 1.765 | 1.455 | 1.590 | 1.590 | 155,814 |
| 2025-08-12 | 1.765 | 1.765 | 1.440 | 1.495 | 1.495 | 97,437 |
| 2025-08-11 | 1.600 | 1.620 | 1.580 | 1.580 | 1.580 | 1,683 |
| 2025-08-08 | 1.660 | 1.695 | 1.420 | 1.580 | 1.580 | 25,288 |
| 2025-08-07 | 1.580 | 1.640 | 1.580 | 1.640 | 1.640 | 7,183 |
| 2025-08-06 | 1.405 | 1.645 | 1.405 | 1.580 | 1.580 | 13,279 |
| 2025-08-05 | 1.600 | 1.625 | 1.600 | 1.625 | 1.625 | 4,500 |
| 2025-08-01 | 1.510 | 1.625 | 1.410 | 1.625 | 1.625 | 15,890 |
| 2025-07-31 | 1.640 | 1.650 | 1.475 | 1.640 | 1.640 | 26,418 |
| 2025-07-30 | 1.570 | 1.645 | 1.570 | 1.600 | 1.600 | 5,118 |
| 2025-07-28 | 1.780 | 1.780 | 1.570 | 1.590 | 1.590 | 14,593 |
| 2025-07-25 | 1.770 | 1.780 | 1.580 | 1.600 | 1.600 | 45,401 |
| 2025-07-24 | 1.700 | 1.775 | 1.565 | 1.775 | 1.775 | 7,509 |
| 2025-07-23 | 1.700 | 1.700 | 1.625 | 1.625 | 1.625 | 934 |
| 2025-07-22 | 1.800 | 1.800 | 1.510 | 1.700 | 1.700 | 25,290 |
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.