Jumpgate AB (NGM:GATE)
Sweden · Delayed Price · Currency is SEK 2.140
+0.170 (8.63%)
At close: Aug 6, 2026
Jumpgate AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 9, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -4.64% | 1,621 |
| Jun 8, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 1.31% | 4,550 |
| Jun 5, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -2.05% | 3,706 |
| Jun 4, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -3.22% | 20,765 |
| Jun 3, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.51% | 94,411 |
| Jun 2, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -7.44% | 61,461 |
| Jun 1, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 12.27% | 7,066 |
| May 29, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -0.52% | 598 |
| May 28, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -3.75% | 5,489 |
| May 27, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -7.83% | 179,898 |
| May 26, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | 5.85% | 28,166 |
| May 25, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0.49% | 57,953 |
| May 22, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -3.77% | 41,980 |
| May 21, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | 43,528 |