Jumpgate historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 2.560 | 2.560 | 2.300 | 2.380 | 2.380 | 4,666 |
| 2025-04-17 | 2.270 | 2.270 | 2.270 | 2.270 | 2.270 | 137 |
| 2025-04-16 | 2.110 | 2.180 | 2.070 | 2.160 | 2.160 | 13,871 |
| 2025-04-15 | 2.150 | 2.250 | 2.110 | 2.110 | 2.110 | 5,348 |
| 2025-04-14 | 2.100 | 2.260 | 2.100 | 2.260 | 2.260 | 21,500 |
| 2025-04-11 | 2.050 | 2.220 | 2.040 | 2.200 | 2.200 | 4,121 |
| 2025-04-10 | 2.120 | 2.570 | 2.040 | 2.250 | 2.250 | 49,735 |
| 2025-04-09 | 2.250 | 2.250 | 2.040 | 2.040 | 2.040 | 4,451 |
| 2025-04-08 | 2.280 | 2.300 | 2.040 | 2.040 | 2.040 | 1,538 |
| 2025-04-07 | 2.100 | 2.340 | 2.100 | 2.340 | 2.340 | 4,735 |
| 2025-04-04 | 2.330 | 2.440 | 2.100 | 2.340 | 2.340 | 2,641 |
| 2025-04-03 | 2.760 | 2.760 | 2.000 | 2.330 | 2.330 | 76,881 |
| 2025-04-02 | 2.240 | 2.570 | 2.200 | 2.570 | 2.570 | 23,865 |
| 2025-04-01 | 2.490 | 2.490 | 2.270 | 2.330 | 2.330 | 18,969 |
| 2025-03-31 | 2.880 | 2.880 | 2.320 | 2.490 | 2.490 | 18,172 |
| 2025-03-28 | 2.740 | 2.740 | 2.380 | 2.510 | 2.510 | 22,268 |
| 2025-03-27 | 3.900 | 4.320 | 2.750 | 2.910 | 2.910 | 107,320 |
| 2025-03-26 | 3.140 | 4.800 | 3.140 | 3.900 | 3.900 | 19,158 |
| 2025-03-25 | 3.480 | 3.600 | 2.550 | 3.490 | 3.490 | 17,935 |
| 2025-03-24 | 2.750 | 3.130 | 2.550 | 2.900 | 2.900 | 5,226 |
| 2025-03-21 | 2.550 | 2.750 | 2.550 | 2.750 | 2.750 | 9,950 |
| 2025-03-20 | 2.590 | 2.590 | 2.320 | 2.550 | 2.550 | 21,059 |
| 2025-03-19 | 2.500 | 2.510 | 2.000 | 2.410 | 2.410 | 11,960 |
| 2025-03-18 | 2.700 | 2.700 | 2.200 | 2.320 | 2.320 | 9,023 |
| 2025-03-17 | 2.050 | 3.000 | 1.700 | 2.780 | 2.780 | 42,267 |
| 2025-03-14 | 1.545 | 2.080 | 1.545 | 2.080 | 2.080 | 12,889 |
| 2025-03-13 | 1.900 | 1.900 | 1.635 | 1.860 | 1.860 | 19,406 |
| 2025-03-12 | 1.850 | 2.200 | 1.700 | 1.800 | 1.800 | 22,870 |
| 2025-03-11 | 1.900 | 1.900 | 1.705 | 1.800 | 1.800 | 4,813 |
| 2025-03-10 | 1.955 | 1.955 | 1.700 | 1.825 | 1.825 | 87,510 |
| 2025-03-07 | 2.100 | 2.100 | 1.750 | 2.100 | 2.100 | 94,198 |
| 2025-03-06 | 2.150 | 2.290 | 1.925 | 1.925 | 1.925 | 56,931 |
| 2025-03-05 | 2.250 | 2.970 | 2.220 | 2.300 | 2.300 | 117,593 |
| 2025-03-04 | 3.130 | 3.130 | 1.900 | 2.550 | 2.550 | 108,159 |
| 2025-03-03 | 4.000 | 4.000 | 3.110 | 3.300 | 3.300 | 47,218 |
| 2025-02-28 | 4.350 | 4.350 | 3.700 | 4.000 | 4.000 | 31,612 |
| 2025-02-27 | 4.780 | 4.780 | 4.000 | 4.270 | 4.270 | 91,018 |
| 2025-02-26 | 4.920 | 4.920 | 4.890 | 4.900 | 4.900 | 4,330 |
| 2025-02-25 | 4.960 | 4.960 | 4.520 | 4.750 | 4.750 | 8,773 |
| 2025-02-24 | 4.660 | 5.180 | 4.660 | 4.970 | 4.970 | 14,586 |
| 2025-02-21 | 5.000 | 5.000 | 4.820 | 4.820 | 4.820 | 8,606 |
| 2025-02-20 | 4.880 | 4.990 | 4.450 | 4.990 | 4.990 | 3,583 |
| 2025-02-19 | 4.770 | 4.900 | 4.470 | 4.470 | 4.470 | 6,343 |
| 2025-02-18 | 4.430 | 4.770 | 4.430 | 4.770 | 4.770 | 142 |
| 2025-02-17 | 4.700 | 4.790 | 4.460 | 4.460 | 4.460 | 6,324 |
| 2025-02-14 | 4.970 | 4.970 | 4.430 | 4.430 | 4.430 | 4,592 |
| 2025-02-13 | 4.460 | 4.640 | 4.460 | 4.640 | 4.640 | 194 |
| 2025-02-12 | 4.990 | 4.990 | 4.510 | 4.620 | 4.620 | 13,841 |
| 2025-02-11 | 4.510 | 4.610 | 4.510 | 4.600 | 4.600 | 3,969 |
| 2025-02-10 | 4.690 | 4.890 | 4.650 | 4.720 | 4.720 | 9,814 |
| 2025-02-07 | 4.990 | 5.000 | 4.990 | 5.000 | 5.000 | 2,199 |
| 2025-02-06 | 4.790 | 5.740 | 4.780 | 4.840 | 4.840 | 3,662 |
| 2025-02-05 | 4.430 | 4.680 | 4.430 | 4.680 | 4.680 | 12,625 |
| 2025-02-04 | 4.440 | 4.580 | 4.440 | 4.470 | 4.470 | 5,806 |
| 2025-02-03 | 4.450 | 4.600 | 4.450 | 4.600 | 4.600 | 3,156 |
| 2025-01-31 | 4.450 | 4.740 | 4.400 | 4.700 | 4.700 | 4,066 |
| 2025-01-30 | 4.520 | 4.750 | 4.470 | 4.730 | 4.730 | 14,570 |
| 2025-01-29 | 5.200 | 5.200 | 4.910 | 4.910 | 4.910 | 1,126 |
| 2025-01-28 | 5.720 | 5.720 | 5.000 | 5.000 | 5.000 | 557 |
| 2025-01-27 | 4.410 | 4.700 | 4.400 | 4.690 | 4.690 | 1,661 |
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.