Jumpgate historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 1.795 | 1.795 | 1.600 | 1.650 | 1.650 | 6,732 |
| 2025-07-18 | 1.780 | 1.780 | 1.705 | 1.705 | 1.705 | 10,556 |
| 2025-07-17 | 1.545 | 1.775 | 1.545 | 1.710 | 1.710 | 2,261 |
| 2025-07-16 | 1.745 | 1.750 | 1.345 | 1.720 | 1.720 | 1,372 |
| 2025-07-15 | 1.550 | 1.780 | 1.550 | 1.780 | 1.780 | 3,365 |
| 2025-07-14 | 1.805 | 1.810 | 1.605 | 1.750 | 1.750 | 19,136 |
| 2025-07-11 | 1.600 | 1.805 | 1.600 | 1.600 | 1.600 | 546 |
| 2025-07-10 | 1.695 | 1.800 | 1.600 | 1.600 | 1.600 | 32,480 |
| 2025-07-09 | 1.580 | 1.645 | 1.430 | 1.645 | 1.645 | 10,895 |
| 2025-07-08 | 1.630 | 1.630 | 1.615 | 1.620 | 1.620 | 6,874 |
| 2025-07-07 | 1.700 | 1.700 | 1.630 | 1.630 | 1.630 | 42,566 |
| 2025-07-04 | 1.765 | 1.765 | 1.635 | 1.635 | 1.635 | 1,597 |
| 2025-07-03 | 1.630 | 1.765 | 1.630 | 1.720 | 1.720 | 4,947 |
| 2025-07-02 | 1.700 | 1.730 | 1.630 | 1.715 | 1.715 | 4,491 |
| 2025-07-01 | 1.645 | 1.755 | 1.640 | 1.660 | 1.660 | 30,368 |
| 2025-06-30 | 1.590 | 1.630 | 1.560 | 1.630 | 1.630 | 1,422 |
| 2025-06-27 | 1.765 | 1.765 | 1.610 | 1.725 | 1.725 | 5,546 |
| 2025-06-26 | 1.600 | 1.700 | 1.560 | 1.700 | 1.700 | 26,706 |
| 2025-06-25 | 1.690 | 1.700 | 1.550 | 1.695 | 1.695 | 34,159 |
| 2025-06-24 | 1.700 | 1.740 | 1.700 | 1.700 | 1.700 | 10,664 |
| 2025-06-23 | 1.675 | 1.770 | 1.675 | 1.740 | 1.740 | 57,628 |
| 2025-06-19 | 1.690 | 1.800 | 1.655 | 1.790 | 1.790 | 13,358 |
| 2025-06-18 | 1.550 | 1.690 | 1.550 | 1.680 | 1.680 | 27,833 |
| 2025-06-17 | 1.720 | 1.720 | 1.715 | 1.715 | 1.715 | 21,846 |
| 2025-06-16 | 1.720 | 1.770 | 1.715 | 1.715 | 1.715 | 14,937 |
| 2025-06-13 | 1.730 | 1.795 | 1.715 | 1.715 | 1.715 | 7,398 |
| 2025-06-12 | 1.700 | 1.715 | 1.700 | 1.715 | 1.715 | 13,991 |
| 2025-06-11 | 1.635 | 1.730 | 1.635 | 1.700 | 1.700 | 50,047 |
| 2025-06-10 | 1.750 | 1.805 | 1.600 | 1.620 | 1.620 | 78,082 |
| 2025-06-09 | 1.745 | 1.745 | 1.610 | 1.700 | 1.700 | 34,948 |
| 2025-06-05 | 1.600 | 1.640 | 1.600 | 1.615 | 1.615 | 11,700 |
| 2025-06-04 | 1.710 | 1.710 | 1.625 | 1.635 | 1.635 | 11,910 |
| 2025-06-03 | 1.605 | 1.805 | 1.600 | 1.700 | 1.700 | 17,090 |
| 2025-06-02 | 1.510 | 1.970 | 1.495 | 1.740 | 1.740 | 185,960 |
| 2025-05-30 | 1.480 | 1.775 | 1.480 | 1.775 | 1.775 | 8,508 |
| 2025-05-28 | 1.695 | 1.695 | 1.520 | 1.630 | 1.630 | 17,280 |
| 2025-05-27 | 1.740 | 1.740 | 1.460 | 1.695 | 1.695 | 3,388 |
| 2025-05-26 | 1.535 | 1.870 | 1.535 | 1.575 | 1.575 | 16,146 |
| 2025-05-23 | 1.650 | 1.885 | 1.545 | 1.545 | 1.545 | 14,061 |
| 2025-05-22 | 1.465 | 1.595 | 1.465 | 1.595 | 1.595 | 17,884 |
| 2025-05-21 | 1.445 | 1.600 | 1.445 | 1.600 | 1.600 | 10,060 |
| 2025-05-20 | 1.700 | 1.700 | 1.360 | 1.600 | 1.600 | 54,587 |
| 2025-05-19 | 1.595 | 1.705 | 1.380 | 1.705 | 1.705 | 3,199 |
| 2025-05-16 | 1.700 | 1.755 | 1.300 | 1.595 | 1.595 | 68,097 |
| 2025-05-15 | 1.610 | 1.760 | 1.610 | 1.760 | 1.760 | 282 |
| 2025-05-14 | 1.990 | 1.990 | 1.665 | 1.765 | 1.765 | 11,587 |
| 2025-05-13 | 1.705 | 1.770 | 1.650 | 1.650 | 1.650 | 161,863 |
| 2025-05-12 | 1.790 | 1.815 | 1.665 | 1.815 | 1.815 | 11,305 |
| 2025-05-09 | 1.840 | 1.845 | 1.800 | 1.825 | 1.825 | 41,131 |
| 2025-05-08 | 2.040 | 2.040 | 1.885 | 1.900 | 1.900 | 24,167 |
| 2025-05-07 | 2.500 | 2.500 | 1.840 | 1.980 | 1.980 | 137,948 |
| 2025-05-06 | 2.530 | 2.900 | 2.530 | 2.900 | 2.900 | 2,731 |
| 2025-05-05 | 2.770 | 2.890 | 2.770 | 2.780 | 2.780 | 68 |
| 2025-05-02 | 2.340 | 2.830 | 2.300 | 2.780 | 2.780 | 27,998 |
| 2025-04-30 | 2.290 | 2.300 | 2.290 | 2.300 | 2.300 | 3,160 |
| 2025-04-29 | 2.180 | 2.290 | 2.180 | 2.290 | 2.290 | 301 |
| 2025-04-28 | 2.310 | 2.320 | 2.210 | 2.320 | 2.320 | 1,923 |
| 2025-04-25 | 2.550 | 2.550 | 2.170 | 2.320 | 2.320 | 17,691 |
| 2025-04-24 | 2.150 | 2.300 | 2.150 | 2.160 | 2.160 | 2,290 |
| 2025-04-23 | 2.210 | 2.300 | 2.150 | 2.250 | 2.250 | 2,798 |
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.