Jumpgate AB (NGM:GATE)
Sweden
· Delayed Price · Currency is SEK 1.445
+0.005 (0.35%)
At close: Dec 3, 2025
Jumpgate AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 3.87% | 4,884 |
| Oct 6, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -5.88% | 6,257 |
| Oct 3, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 8.51% | 23,821 |
| Oct 2, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -5.73% | 25,891 |
| Oct 1, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 2.65% | 127 |
| Sep 30, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 6.25% | 64,534 |
| Sep 29, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 3.23% | 3,142 |
| Sep 26, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.90% | 4,671 |
| Sep 25, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 6.04% | 13,054 |
| Sep 23, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -1.97% | 9,188 |
| Sep 22, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -6.75% | 27,465 |
| Sep 19, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 2.84% | 6,150 |
| Sep 18, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 2.92% | 564 |
| Sep 17, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 4.05% | 10,028 |
| Sep 16, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.33% | 151 |
| Sep 15, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 3,050 |
| Sep 12, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 2.39% | 18,771 |
| Sep 11, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 1.03% | 4,368 |
| Sep 10, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -3.33% | 22,620 |
| Sep 9, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -3.85% | 13,962 |
| Sep 8, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -3.41% | 13,811 |
| Sep 5, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 7.67% | 4,258 |
| Sep 4, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -5.96% | 63,842 |
| Sep 3, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 8.87% | 172 |
| Sep 2, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -3.93% | 184,953 |
| Sep 1, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -4.98% | 2,200 |
| Aug 29, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.53% | 23,223 |
| Aug 28, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.93% | 12,977 |
| Aug 27, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 3.19% | 40,959 |
| Aug 26, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 1,865 |
| Aug 25, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -2.19% | 41,433 |
| Aug 22, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.23% | 23,843 |
| Aug 21, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 5.88% | 11,878 |
| Aug 20, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.29% | 7,724 |
| Aug 19, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 2,122 |
| Aug 18, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.32% | 2,090 |
| Aug 15, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -9.86% | 12,104 |
| Aug 14, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 8.49% | 11,909 |
| Aug 13, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 6.35% | 155,814 |
| Aug 12, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -5.38% | 97,437 |
| Aug 11, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 1,683 |
| Aug 8, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -3.66% | 25,288 |
| Aug 7, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 3.80% | 7,183 |
| Aug 6, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -2.77% | 13,279 |
| Aug 5, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | 4,500 |
| Aug 1, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.91% | 15,890 |
| Jul 31, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 2.50% | 26,418 |
| Jul 30, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 2.24% | 5,118 |
| Jul 29, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.57% | 4,089 |
| Jul 28, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.63% | 14,593 |
| Jul 25, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -9.86% | 45,401 |
| Jul 24, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 9.23% | 7,509 |
| Jul 23, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -4.41% | 934 |
| Jul 22, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 3.03% | 25,290 |
| Jul 21, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -3.23% | 6,732 |
| Jul 18, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.29% | 10,556 |
| Jul 17, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.58% | 2,261 |
| Jul 16, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -3.37% | 1,372 |
| Jul 15, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 1.71% | 3,365 |
| Jul 14, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 9.37% | 19,136 |
| Jul 11, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 546 |
| Jul 10, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -2.74% | 32,480 |