Jumpgate AB (NGM:GATE)
Sweden · Delayed Price · Currency is SEK 1.825
-0.140 (-7.12%)
At close: Oct 5, 2026
Jumpgate AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -7.12% | 17,294 |
| Oct 2, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 3.97% | 1,970 |
| Oct 1, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 1.07% | 1,805 |
| Sep 30, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -0.27% | 68,766 |
| Sep 29, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 5.63% | 2,875 |
| Sep 28, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -2.47% | 41,958 |
| Sep 25, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -2.67% | 1,856 |
| Sep 24, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -3.86% | 630 |
| Sep 23, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | 4,197 |
| Sep 22, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 5.14% | 14,115 |
| Sep 21, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -1.07% | 1,030 |
| Sep 18, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 4.18% | 2,214 |
| Sep 17, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -3.75% | 11,003 |
| Sep 16, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -0.80% | 2,680 |
| Sep 15, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 6.82% | 1,523 |
| Sep 14, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -6.63% | 29,151 |
| Sep 11, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.80% | 3,833 |
| Sep 10, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 3.60% | 7,583 |
| Sep 9, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.28% | 34,703 |
| Sep 8, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -5.51% | 22,526 |
| Sep 7, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -2.81% | 3,276 |
| Sep 4, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 4.26% | 359 |
| Sep 3, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.80% | 20,803 |
| Sep 2, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.54% | 212,269 |
| Sep 1, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 4.51% | 40,220 |
| Aug 31, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -3.79% | 9,716 |
| Aug 28, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 1.10% | 21,268 |
| Aug 27, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -1.35% | 28,946 |
| Aug 26, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -1.07% | 1,525 |
| 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 |