Jumpgate historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 5.160 | 5.200 | 4.420 | 5.180 | 5.180 | 5,348 |
| 2024-10-22 | 4.900 | 5.080 | 4.900 | 5.000 | 5.000 | 244 |
| 2024-10-21 | 4.540 | 5.020 | 4.140 | 5.020 | 5.020 | 14,395 |
| 2024-10-18 | 4.350 | 4.550 | 4.350 | 4.550 | 4.550 | 16,050 |
| 2024-10-17 | 3.760 | 4.440 | 3.760 | 4.390 | 4.390 | 1,888 |
| 2024-10-16 | 3.380 | 4.440 | 3.380 | 4.440 | 4.440 | 11 |
| 2024-10-14 | 4.660 | 4.660 | 3.300 | 4.570 | 4.570 | 2,794 |
| 2024-10-11 | 4.220 | 4.670 | 4.110 | 4.660 | 4.660 | 6,114 |
| 2024-10-10 | 4.470 | 4.770 | 4.220 | 4.670 | 4.670 | 2,512 |
| 2024-10-09 | 4.420 | 4.880 | 4.420 | 4.840 | 4.840 | 1,832 |
| 2024-10-08 | 5.000 | 5.060 | 4.720 | 4.800 | 4.800 | 2,180 |
| 2024-10-07 | 4.610 | 5.000 | 4.600 | 5.000 | 5.000 | 4,128 |
| 2024-10-04 | 5.200 | 5.200 | 4.500 | 5.160 | 5.160 | 7,020 |
| 2024-10-03 | 5.500 | 5.500 | 4.500 | 5.260 | 5.260 | 10,702 |
| 2024-10-02 | 5.000 | 5.600 | 5.000 | 5.200 | 5.200 | 6,351 |
| 2024-10-01 | 0.052 | 0.058 | 0.051 | 0.058 | 5.800 | 16,778 |
| 2024-09-30 | 0.054 | 0.055 | 0.051 | 0.055 | 5.500 | 757 |
| 2024-09-27 | 0.054 | 0.056 | 0.053 | 0.054 | 5.400 | 8,136 |
| 2024-09-26 | 0.055 | 0.056 | 0.053 | 0.055 | 5.500 | 11,010 |
| 2024-09-25 | 0.055 | 0.055 | 0.050 | 0.055 | 5.500 | 15,796 |
| 2024-09-24 | 0.053 | 0.055 | 0.050 | 0.055 | 5.500 | 9,180 |
| 2024-09-23 | 0.049 | 0.053 | 0.044 | 0.053 | 5.300 | 3,514 |
| 2024-09-20 | 0.049 | 0.053 | 0.048 | 0.051 | 5.100 | 6,461 |
| 2024-09-19 | 0.052 | 0.053 | 0.048 | 0.051 | 5.100 | 2,492 |
| 2024-09-18 | 0.054 | 0.054 | 0.050 | 0.052 | 5.200 | 9,928 |
| 2024-09-17 | 0.051 | 0.055 | 0.051 | 0.054 | 5.400 | 546 |
| 2024-09-16 | 0.054 | 0.054 | 0.050 | 0.051 | 5.100 | 6,042 |
| 2024-09-13 | 0.048 | 0.054 | 0.048 | 0.054 | 5.400 | 3,306 |
| 2024-09-12 | 0.054 | 0.054 | 0.054 | 0.054 | 5.400 | 1,010 |
| 2024-09-11 | 0.050 | 0.054 | 0.045 | 0.054 | 5.400 | 14,656 |
| 2024-09-10 | 0.050 | 0.055 | 0.050 | 0.053 | 5.300 | 3,430 |
| 2024-09-09 | 0.053 | 0.053 | 0.050 | 0.053 | 5.300 | 8,080 |
| 2024-09-06 | 0.055 | 0.055 | 0.052 | 0.053 | 5.300 | 1,641 |
| 2024-09-05 | 0.055 | 0.055 | 0.052 | 0.055 | 5.500 | 45 |
| 2024-09-04 | 0.058 | 0.058 | 0.052 | 0.056 | 5.600 | 215 |
| 2024-09-03 | 0.050 | 0.056 | 0.050 | 0.056 | 5.600 | 20,314 |
| 2024-09-02 | 0.055 | 0.055 | 0.052 | 0.054 | 5.400 | 4,185 |
| 2024-08-30 | 0.057 | 0.057 | 0.054 | 0.055 | 5.500 | 3,841 |
| 2024-08-29 | 0.052 | 0.056 | 0.052 | 0.056 | 5.600 | 763 |
| 2024-08-28 | 0.056 | 0.056 | 0.053 | 0.054 | 5.400 | 6,357 |
| 2024-08-27 | 0.055 | 0.060 | 0.053 | 0.056 | 5.600 | 9,855 |
| 2024-08-26 | 0.055 | 0.056 | 0.052 | 0.054 | 5.400 | 5,644 |
| 2024-08-23 | 0.056 | 0.056 | 0.054 | 0.056 | 5.600 | 7,424 |
| 2024-08-22 | 0.057 | 0.059 | 0.051 | 0.056 | 5.600 | 16,044 |
| 2024-08-21 | 0.057 | 0.057 | 0.055 | 0.057 | 5.700 | 4,943 |
| 2024-08-20 | 0.059 | 0.059 | 0.055 | 0.057 | 5.700 | 32,261 |
| 2024-08-19 | 0.059 | 0.061 | 0.056 | 0.056 | 5.600 | 86,272 |
| 2024-08-16 | 0.057 | 0.060 | 0.057 | 0.059 | 5.900 | 4,128 |
| 2024-08-15 | 0.055 | 0.059 | 0.055 | 0.059 | 5.900 | 21,682 |
| 2024-08-14 | 0.056 | 0.058 | 0.055 | 0.058 | 5.800 | 200 |
| 2024-08-13 | 0.068 | 0.068 | 0.058 | 0.058 | 5.800 | 2,979 |
| 2024-08-12 | 0.058 | 0.059 | 0.058 | 0.059 | 5.900 | 2,975 |
| 2024-08-09 | 0.054 | 0.058 | 0.054 | 0.058 | 5.800 | 8,815 |
| 2024-08-08 | 0.059 | 0.059 | 0.054 | 0.055 | 5.500 | 3,245 |
| 2024-08-07 | 0.059 | 0.059 | 0.056 | 0.056 | 5.600 | 7,582 |
| 2024-08-06 | 0.054 | 0.059 | 0.054 | 0.057 | 5.700 | 7,702 |
| 2024-08-05 | 0.057 | 0.057 | 0.053 | 0.056 | 5.600 | 7,255 |
| 2024-08-02 | 0.059 | 0.059 | 0.055 | 0.057 | 5.700 | 4,599 |
| 2024-08-01 | 0.057 | 0.061 | 0.057 | 0.061 | 6.100 | 18,589 |
| 2024-07-31 | 0.058 | 0.058 | 0.054 | 0.057 | 5.700 | 8,627 |
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.