Jumpgate historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.710 | 1.830 | 1.540 | 1.725 | 1.725 | 6,486 |
| 2026-10-15 | 1.760 | 1.865 | 1.755 | 1.865 | 1.865 | 5,920 |
| 2026-10-14 | 1.755 | 1.840 | 1.750 | 1.840 | 1.840 | 88 |
| 2026-10-13 | 1.895 | 1.895 | 1.760 | 1.800 | 1.800 | 102,740 |
| 2026-10-12 | 1.895 | 1.895 | 1.895 | 1.895 | 1.895 | 263 |
| 2026-10-09 | 1.755 | 1.900 | 1.750 | 1.895 | 1.895 | 21,252 |
| 2026-10-08 | 1.665 | 1.880 | 1.665 | 1.880 | 1.880 | 2,247 |
| 2026-10-07 | 1.720 | 1.850 | 1.720 | 1.850 | 1.850 | 589 |
| 2026-10-06 | 1.805 | 1.820 | 1.700 | 1.770 | 1.770 | 29,039 |
| 2026-10-05 | 1.880 | 1.970 | 1.825 | 1.825 | 1.825 | 17,294 |
| 2026-10-02 | 1.850 | 1.965 | 1.850 | 1.965 | 1.965 | 1,970 |
| 2026-10-01 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 1,805 |
| 2026-09-30 | 1.895 | 2.080 | 1.850 | 1.870 | 1.870 | 68,766 |
| 2026-09-29 | 1.775 | 1.880 | 1.775 | 1.875 | 1.875 | 2,875 |
| 2026-09-28 | 1.820 | 1.975 | 1.720 | 1.775 | 1.775 | 41,958 |
| 2026-09-25 | 1.850 | 1.850 | 1.820 | 1.820 | 1.820 | 1,856 |
| 2026-09-24 | 1.930 | 1.930 | 1.870 | 1.870 | 1.870 | 630 |
| 2026-09-23 | 1.820 | 1.950 | 1.820 | 1.945 | 1.945 | 4,197 |
| 2026-09-22 | 1.870 | 1.975 | 1.870 | 1.945 | 1.945 | 14,115 |
| 2026-09-21 | 1.860 | 1.860 | 1.850 | 1.850 | 1.850 | 1,030 |
| 2026-09-18 | 1.800 | 1.870 | 1.800 | 1.870 | 1.870 | 2,214 |
| 2026-09-17 | 1.720 | 1.795 | 1.720 | 1.795 | 1.795 | 11,003 |
| 2026-09-16 | 1.865 | 1.865 | 1.865 | 1.865 | 1.865 | 2,680 |
| 2026-09-15 | 1.800 | 1.880 | 1.690 | 1.880 | 1.880 | 1,523 |
| 2026-09-14 | 1.720 | 1.820 | 1.720 | 1.760 | 1.760 | 29,151 |
| 2026-09-11 | 1.880 | 1.885 | 1.880 | 1.885 | 1.885 | 3,833 |
| 2026-09-10 | 1.775 | 1.880 | 1.725 | 1.870 | 1.870 | 7,583 |
| 2026-09-09 | 1.775 | 1.825 | 1.775 | 1.805 | 1.805 | 34,703 |
| 2026-09-08 | 1.850 | 1.880 | 1.800 | 1.800 | 1.800 | 22,526 |
| 2026-09-07 | 1.920 | 1.920 | 1.820 | 1.905 | 1.905 | 3,276 |
| 2026-09-04 | 1.945 | 1.960 | 1.945 | 1.960 | 1.960 | 359 |
| 2026-09-03 | 1.850 | 1.925 | 1.840 | 1.880 | 1.880 | 20,803 |
| 2026-09-02 | 2.240 | 2.240 | 1.850 | 1.865 | 1.865 | 212,269 |
| 2026-09-01 | 1.860 | 1.860 | 1.755 | 1.855 | 1.855 | 40,220 |
| 2026-08-31 | 1.845 | 1.845 | 1.770 | 1.775 | 1.775 | 9,716 |
| 2026-08-28 | 1.860 | 1.860 | 1.720 | 1.845 | 1.845 | 21,268 |
| 2026-08-27 | 1.850 | 1.850 | 1.790 | 1.825 | 1.825 | 28,946 |
| 2026-08-26 | 1.760 | 1.850 | 1.760 | 1.850 | 1.850 | 1,525 |
| 2026-08-25 | 1.730 | 1.870 | 1.720 | 1.870 | 1.870 | 30,636 |
| 2026-08-24 | 1.750 | 1.775 | 1.750 | 1.775 | 1.775 | 11,654 |
| 2026-08-21 | 1.915 | 1.915 | 1.745 | 1.745 | 1.745 | 33,939 |
| 2026-08-20 | 1.810 | 1.965 | 1.700 | 1.900 | 1.900 | 82,950 |
| 2026-08-19 | 1.655 | 1.950 | 1.655 | 1.885 | 1.885 | 38,996 |
| 2026-08-18 | 1.790 | 1.840 | 1.655 | 1.700 | 1.700 | 59,842 |
| 2026-08-17 | 1.820 | 1.980 | 1.705 | 1.820 | 1.820 | 37,548 |
| 2026-08-14 | 1.820 | 1.990 | 1.820 | 1.865 | 1.865 | 52,605 |
| 2026-08-13 | 1.765 | 1.965 | 1.765 | 1.900 | 1.900 | 54,697 |
| 2026-08-12 | 1.830 | 1.870 | 1.830 | 1.870 | 1.870 | 2,620 |
| 2026-08-11 | 1.960 | 1.960 | 1.775 | 1.920 | 1.920 | 34,018 |
| 2026-08-10 | 1.930 | 2.000 | 1.930 | 1.960 | 1.960 | 27,773 |
| 2026-08-07 | 2.100 | 2.100 | 1.965 | 2.000 | 2.000 | 15,813 |
| 2026-08-06 | 2.200 | 2.200 | 1.995 | 2.140 | 2.140 | 6,485 |
| 2026-08-05 | 2.060 | 2.080 | 1.970 | 1.970 | 1.970 | 10,558 |
| 2026-08-04 | 1.905 | 2.100 | 1.900 | 2.000 | 2.000 | 13,746 |
| 2026-08-03 | 2.050 | 2.050 | 1.930 | 1.935 | 1.935 | 14,724 |
| 2026-07-31 | 1.970 | 2.140 | 1.970 | 2.090 | 2.090 | 79,358 |
| 2026-07-30 | 1.985 | 1.985 | 1.960 | 1.960 | 1.960 | 1,726 |
| 2026-07-29 | 1.995 | 1.995 | 1.875 | 1.990 | 1.990 | 15,772 |
| 2026-07-28 | 1.965 | 2.000 | 1.965 | 2.000 | 2.000 | 651 |
| 2026-07-27 | 1.940 | 1.975 | 1.940 | 1.975 | 1.975 | 166 |
Page 1 of 21 · 1,240 trading daysOlder →
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.