Jumpgate AB (NGM:GATE)
Sweden · Delayed Price · Currency is SEK 1.530
+0.080 (5.52%)
At close: Dec 23, 2025
Jumpgate AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 5.52% | 12,133 |
| Dec 22, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -3.33% | 15,460 |
| Dec 19, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.99% | 81,294 |
| Dec 18, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 3.41% | 1,458 |
| Dec 17, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -1.68% | 10 |
| Dec 16, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -1.97% | 3,296 |
| Dec 15, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 7.42% | 2,375 |
| Dec 12, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 8.43% | 1,216 |
| Dec 11, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -9.06% | 50,969 |
| Dec 10, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -4.33% | 8,281 |
| Dec 9, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 4.53% | 4,195 |
| Dec 8, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 12,956 |
| Dec 5, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.69% | 1,942 |
| Dec 3, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.35% | 9,001 |
| Dec 2, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 5.49% | 10,033 |
| Dec 1, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 2.63% | 12,598 |
| Nov 28, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -7.96% | 49,942 |
| Nov 27, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 5.47% | - |
| Nov 25, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -2.14% | 31,630 |
| Nov 24, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 55,688 |
| Nov 21, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.45% | 42,225 |
| Nov 20, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -26.20% | 135,768 |
| Nov 19, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.81% | 722 |
| Nov 17, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 1.64% | 44,003 |
| Nov 14, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -1.08% | 13,305 |
| Nov 13, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -5.63% | 13,501 |
| Nov 12, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 0.51% | 17,526 |
| Nov 11, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -1.77% | 721 |
| Nov 10, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 10.92% | 2,781 |
| Nov 7, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -9.85% | 4,401 |
| Nov 6, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 7.03% | 738 |
| Nov 4, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -2.12% | 200 |
| Nov 3, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -5.03% | 30,681 |
| Oct 31, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 9.04% | 8,037 |
| Oct 30, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -4.95% | 36,526 |
| Oct 29, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -3.03% | 10,447 |
| Oct 28, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 2.86% | 12,748 |
| Oct 27, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -2.28% | 6,030 |
| Oct 24, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 3.68% | 9,205 |
| Oct 23, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 2.15% | 7,792 |
| Oct 22, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | 19,994 |
| Oct 21, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 14.11% | 630 |
| Oct 20, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -4.12% | 1,643 |
| Oct 16, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.19% | 10,199 |
| Oct 15, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -2.33% | 6,065 |
| Oct 14, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -6.01% | 7,656 |
| Oct 13, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 8.93% | 9,894 |
| Oct 10, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -4.27% | 2,060 |
| Oct 9, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -3.04% | 4,012 |
| Oct 8, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 3.72% | 22,621 |