Jumpgate AB (NGM:GATE)
Sweden · Delayed Price · Currency is SEK 1.850
-0.020 (-1.07%)
At close: Aug 26, 2026
Jumpgate AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 5.35% | 30,636 |
| Aug 24, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 1.72% | 11,654 |
| Aug 21, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -8.16% | 33,939 |
| Aug 20, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.80% | 82,950 |
| Aug 19, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 10.88% | 38,996 |
| Aug 18, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -6.59% | 59,842 |
| Aug 17, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -2.41% | 37,548 |
| Aug 14, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -1.84% | 52,605 |
| Aug 13, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 1.60% | 54,697 |
| Aug 12, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -2.60% | 2,620 |
| Aug 11, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -2.04% | 34,018 |
| Aug 10, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -2.00% | 27,773 |
| Aug 7, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -6.54% | 15,813 |
| Aug 6, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 8.63% | 6,485 |
| Aug 5, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -1.50% | 10,558 |
| Aug 4, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 3.36% | 13,746 |
| Aug 3, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -7.42% | 14,724 |
| Jul 31, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 6.63% | 79,358 |
| Jul 30, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -1.51% | 1,726 |
| Jul 29, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.50% | 15,772 |
| Jul 28, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 1.27% | 651 |
| Jul 27, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -1.74% | 166 |
| Jul 24, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 3.61% | 2,557 |
| Jul 22, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -4.90% | 2,002 |
| Jul 21, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 2.00% | 7,735 |
| Jul 20, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -4.76% | 6,142 |
| Jul 17, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -1.87% | 30,658 |
| Jul 16, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 6.47% | 6,289 |
| Jul 15, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 3.08% | 5,230 |
| Jul 14, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -2.50% | 1,000 |
| Jul 13, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 2.83% | 100 |
| Jul 10, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -2.75% | 25,714 |
| Jul 8, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.99% | 3,478 |
| Jul 7, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 6.32% | 150 |
| Jul 6, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -3.55% | 1,961 |
| Jul 3, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -2.48% | 50,155 |
| Jul 2, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 2.54% | 4,138 |
| Jul 1, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 0.25% | 21,566 |
| Jun 30, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -5.53% | 5,270 |
| Jun 29, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 16.20% | 3,123 |
| Jun 26, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 1.70% | 22,639 |
| Jun 24, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -8.57% | 30,689 |
| Jun 22, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -0.26% | 23,906 |
| Jun 18, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 5.75% | 51,712 |
| Jun 17, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -6.17% | 16,301 |
| Jun 16, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -1.27% | 10,036 |
| Jun 15, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 0.51% | 11,974 |
| Jun 12, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 7.40% | 4,680 |
| Jun 11, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -5.68% | 1,000 |
| Jun 10, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 4.59% | 10,454 |