Jumpgate historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 4.280 | 4.680 | 4.280 | 4.410 | 4.410 | 4,434 |
| 2025-01-23 | 4.500 | 4.690 | 4.280 | 4.690 | 4.690 | 8,746 |
| 2025-01-22 | 4.250 | 4.800 | 4.250 | 4.500 | 4.500 | 10,148 |
| 2025-01-21 | 4.320 | 4.500 | 4.320 | 4.500 | 4.500 | 3,581 |
| 2025-01-20 | 4.750 | 4.750 | 4.200 | 4.590 | 4.590 | 1,253 |
| 2025-01-17 | 4.180 | 4.750 | 4.080 | 4.750 | 4.750 | 5,353 |
| 2025-01-16 | 4.080 | 4.480 | 4.080 | 4.400 | 4.400 | 6,422 |
| 2025-01-15 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 3,200 |
| 2025-01-14 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 1,923 |
| 2025-01-13 | 4.540 | 4.550 | 4.210 | 4.210 | 4.210 | 4,058 |
| 2025-01-10 | 4.290 | 4.470 | 4.220 | 4.470 | 4.470 | 6,267 |
| 2025-01-09 | 4.690 | 4.690 | 4.290 | 4.290 | 4.290 | 329 |
| 2025-01-08 | 4.340 | 4.630 | 4.290 | 4.630 | 4.630 | 1,981 |
| 2025-01-07 | 4.290 | 4.790 | 4.290 | 4.460 | 4.460 | 3,734 |
| 2025-01-03 | 4.020 | 4.890 | 4.020 | 4.400 | 4.400 | 3,837 |
| 2025-01-02 | 4.980 | 4.980 | 4.450 | 4.900 | 4.900 | 11,607 |
| 2024-12-30 | 4.000 | 4.840 | 4.000 | 4.790 | 4.790 | 6,289 |
| 2024-12-27 | 4.410 | 4.990 | 4.410 | 4.840 | 4.840 | 5,654 |
| 2024-12-23 | 4.240 | 4.870 | 4.240 | 4.840 | 4.840 | 251 |
| 2024-12-20 | 4.210 | 4.920 | 4.150 | 4.450 | 4.450 | 14,401 |
| 2024-12-19 | 4.640 | 4.640 | 4.270 | 4.360 | 4.360 | 15,941 |
| 2024-12-18 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 435 |
| 2024-12-17 | 4.660 | 4.850 | 4.470 | 4.660 | 4.660 | 4,954 |
| 2024-12-16 | 4.390 | 4.870 | 4.390 | 4.580 | 4.580 | 7,235 |
| 2024-12-13 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 600 |
| 2024-12-12 | 4.080 | 4.930 | 4.080 | 4.930 | 4.930 | 4,660 |
| 2024-12-11 | 4.500 | 4.980 | 4.200 | 4.980 | 4.980 | 3,362 |
| 2024-12-09 | 4.510 | 5.000 | 4.230 | 5.000 | 5.000 | 277 |
| 2024-12-06 | 4.300 | 5.280 | 4.300 | 5.140 | 5.140 | 12,472 |
| 2024-12-05 | 5.300 | 5.300 | 4.500 | 5.220 | 5.220 | 8,330 |
| 2024-12-04 | 4.850 | 5.300 | 4.550 | 5.220 | 5.220 | 12,756 |
| 2024-12-03 | 4.510 | 5.200 | 4.510 | 5.200 | 5.200 | 854 |
| 2024-12-02 | 5.480 | 5.480 | 4.670 | 5.480 | 5.480 | 1,034 |
| 2024-11-29 | 5.200 | 5.700 | 5.000 | 5.580 | 5.580 | 5,192 |
| 2024-11-28 | 4.260 | 5.200 | 4.260 | 5.200 | 5.200 | 11,249 |
| 2024-11-27 | 5.000 | 5.000 | 4.920 | 4.920 | 4.920 | 15,707 |
| 2024-11-26 | 4.700 | 5.000 | 4.510 | 5.000 | 5.000 | 21,265 |
| 2024-11-25 | 4.720 | 4.720 | 4.240 | 4.720 | 4.720 | 7,895 |
| 2024-11-22 | 4.400 | 4.710 | 4.200 | 4.710 | 4.710 | 10,245 |
| 2024-11-21 | 4.900 | 5.200 | 4.390 | 4.390 | 4.390 | 16,967 |
| 2024-11-20 | 4.300 | 4.390 | 4.300 | 4.390 | 4.390 | 368 |
| 2024-11-19 | 4.130 | 4.370 | 4.130 | 4.300 | 4.300 | 1,177 |
| 2024-11-18 | 4.200 | 4.390 | 4.040 | 4.350 | 4.350 | 4,793 |
| 2024-11-15 | 4.390 | 4.390 | 4.380 | 4.380 | 4.380 | 43 |
| 2024-11-14 | 3.760 | 4.390 | 3.760 | 4.390 | 4.390 | 14,375 |
| 2024-11-13 | 3.920 | 4.340 | 3.920 | 4.340 | 4.340 | 1,178 |
| 2024-11-12 | 4.070 | 4.320 | 4.070 | 4.070 | 4.070 | 9,465 |
| 2024-11-11 | 4.490 | 4.490 | 4.000 | 4.070 | 4.070 | 3,265 |
| 2024-11-08 | 4.310 | 4.360 | 4.310 | 4.360 | 4.360 | 4,733 |
| 2024-11-07 | 4.100 | 4.750 | 4.100 | 4.310 | 4.310 | 55,474 |
| 2024-11-06 | 4.360 | 4.770 | 4.010 | 4.770 | 4.770 | 18,321 |
| 2024-11-05 | 5.000 | 5.000 | 4.000 | 4.360 | 4.360 | 43,046 |
| 2024-11-04 | 4.610 | 4.610 | 4.070 | 4.610 | 4.610 | 410 |
| 2024-11-01 | 4.610 | 4.610 | 4.610 | 4.610 | 4.610 | 10 |
| 2024-10-31 | 4.720 | 4.720 | 4.030 | 4.600 | 4.600 | 7,688 |
| 2024-10-30 | 4.000 | 4.000 | 3.990 | 4.000 | 4.000 | 11,326 |
| 2024-10-29 | 4.500 | 4.500 | 4.000 | 4.100 | 4.100 | 56,800 |
| 2024-10-28 | 4.020 | 4.450 | 4.020 | 4.450 | 4.450 | 9,993 |
| 2024-10-25 | 5.180 | 5.180 | 4.020 | 4.500 | 4.500 | 11,552 |
| 2024-10-24 | 5.100 | 5.160 | 4.530 | 4.600 | 4.600 | 2,399 |
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.