Jumpgate AB (NGM:GATE)
Sweden · Delayed Price · Currency is SEK 1.605
-0.025 (-1.53%)
At close: Aug 29, 2025
Jumpgate AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.53% | 23,223 |
| Aug 28, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.93% | 12,977 |
| Aug 27, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 3.19% | 40,959 |
| Aug 26, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 1,865 |
| Aug 25, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -2.19% | 41,433 |
| Aug 22, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.23% | 23,843 |
| Aug 21, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 5.88% | 11,878 |
| Aug 20, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.29% | 7,724 |
| Aug 19, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 2,122 |
| Aug 18, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.32% | 2,090 |
| Aug 15, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -9.86% | 12,104 |
| Aug 14, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 8.49% | 11,909 |
| Aug 13, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 6.35% | 155,814 |
| Aug 12, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -5.38% | 97,437 |
| Aug 11, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 1,683 |
| Aug 8, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -3.66% | 25,288 |
| Aug 7, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 3.80% | 7,183 |
| Aug 6, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -2.77% | 13,279 |
| Aug 5, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | 4,500 |
| Aug 1, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.91% | 15,890 |
| Jul 31, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 2.50% | 26,418 |
| Jul 30, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 2.24% | 5,118 |
| Jul 29, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.57% | 4,089 |
| Jul 28, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.63% | 14,593 |
| Jul 25, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -9.86% | 45,401 |
| Jul 24, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 9.23% | 7,509 |
| Jul 23, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -4.41% | 934 |
| Jul 22, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 3.03% | 25,290 |
| Jul 21, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -3.23% | 6,732 |
| Jul 18, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.29% | 10,556 |
| Jul 17, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.58% | 2,261 |
| Jul 16, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -3.37% | 1,372 |
| Jul 15, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 1.71% | 3,365 |
| Jul 14, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 9.37% | 19,136 |
| Jul 11, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 546 |
| Jul 10, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -2.74% | 32,480 |
| Jul 9, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.54% | 10,895 |
| Jul 8, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.61% | 6,874 |
| Jul 7, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.31% | 42,566 |
| Jul 4, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -4.94% | 1,597 |
| Jul 3, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.29% | 4,947 |
| Jul 2, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 3.31% | 4,491 |
| Jul 1, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 1.84% | 30,368 |
| Jun 30, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -5.51% | 1,422 |
| Jun 27, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 1.47% | 5,546 |
| Jun 26, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.29% | 26,706 |
| Jun 25, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.29% | 34,159 |
| Jun 24, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -2.30% | 10,664 |
| Jun 23, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -2.79% | 57,628 |
| Jun 19, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 6.55% | 13,358 |