Jumpgate AB (NGM:GATE)
Sweden · Delayed Price · Currency is SEK 2.280
-0.320 (-12.31%)
At close: Mar 17, 2026
Jumpgate AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -12.31% | 12,738 |
| Mar 16, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 1.56% | 48,997 |
| Mar 13, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -3.76% | 70,489 |
| Mar 12, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -6.01% | 34,708 |
| Mar 11, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 0.71% | 254,840 |
| Mar 10, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -0.35% | 88,719 |
| Mar 9, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 20.00% | 197,192 |
| Mar 6, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | -10.65% | 130,557 |
| Mar 5, 2026 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | -9.93% | 125,559 |
| Mar 4, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 5.42% | 32,397 |
| Mar 3, 2026 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | -7.36% | 65,343 |
| Mar 2, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -5.38% | 68,706 |
| Feb 27, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 19.25% | 267,908 |
| Feb 26, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -14.52% | 418,334 |
| Feb 25, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.98% | 303,618 |
| Feb 24, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -14.25% | 819,017 |
| Feb 23, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 37.69% | 1,595,253 |
| Feb 20, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 13.54% | 584,771 |
| Feb 19, 2026 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 35.10% | 366,265 |
| Feb 18, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 21,089 |
| Feb 17, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.29% | 2,636 |
| Feb 16, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.89% | 2,776 |
| Feb 13, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.59% | 4,472 |
| Feb 12, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.59% | 1,462 |
| Feb 11, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.88% | 1,270 |
| Feb 10, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 3.34% | 8,239 |
| Feb 9, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.86% | 12,855 |
| Feb 6, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -4.15% | 7,358 |
| Feb 5, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 7.67% | 5,861 |
| Feb 4, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 740 |
| Feb 3, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.32% | 21,968 |
| Feb 2, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 2,074 |
| Jan 30, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.88% | 315 |
| Jan 29, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -3.61% | 40,534 |
| Jan 28, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.90% | 19,444 |
| Jan 27, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 6.69% | 11,856 |
| Jan 26, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.96% | 7,583 |
| Jan 23, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.32% | 9,175 |
| Jan 22, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 1.97% | 10,240 |
| Jan 21, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.66% | 12,579 |
| Jan 20, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -7.65% | 51,734 |
| Jan 19, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -1.21% | 5,096 |
| Jan 16, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 2.80% | 67,671 |
| Jan 15, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -3.88% | 24,809 |
| Jan 14, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 3.40% | 123,167 |
| Jan 13, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 2.53% | 3,528 |
| Jan 12, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -5.67% | 10,047 |
| Jan 9, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 3.40% | 7,028 |
| Jan 8, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -2.11% | 8,596 |
| Jan 7, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -1.19% | 155,673 |