Jumpgate AB (NGM:GATE)
Sweden · Delayed Price · Currency is SEK 1.490
-0.030 (-1.97%)
At close: Sep 23, 2025
Jumpgate AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -1.97% | 9,188 |
| Sep 22, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -6.75% | 27,465 |
| Sep 19, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 2.84% | 6,150 |
| Sep 18, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 2.92% | 564 |
| Sep 17, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 4.05% | 10,028 |
| Sep 16, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.33% | 151 |
| Sep 15, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 3,050 |
| Sep 12, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 2.39% | 18,771 |
| Sep 11, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 1.03% | 4,368 |
| Sep 10, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -3.33% | 22,620 |
| Sep 9, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -3.85% | 13,962 |
| Sep 8, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -3.41% | 13,811 |
| Sep 5, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 7.67% | 4,258 |
| Sep 4, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -5.96% | 63,842 |
| Sep 3, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 8.87% | 172 |
| Sep 2, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -3.93% | 184,953 |
| Sep 1, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -4.98% | 2,200 |
| 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 |