Jumpgate AB (NGM:GATE)
Sweden
· Delayed Price · Currency is SEK 2.350
-0.280 (-10.65%)
At close: Mar 6, 2026
Jumpgate AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | -10.65% | 130,557 |
| Mar 5, 2026 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | -9.93% | 125,559 |
| Mar 4, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 5.42% | 32,397 |
| Mar 3, 2026 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | -7.36% | 65,343 |
| Mar 2, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -5.38% | 68,706 |
| Feb 27, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 19.25% | 267,908 |
| Feb 26, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -14.52% | 418,334 |
| Feb 25, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.98% | 303,618 |
| Feb 24, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -14.25% | 819,017 |
| Feb 23, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 37.69% | 1,595,253 |
| Feb 20, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 13.54% | 584,771 |
| Feb 19, 2026 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 35.10% | 366,265 |
| Feb 18, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 21,089 |
| Feb 17, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.29% | 2,636 |
| Feb 16, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.89% | 2,776 |
| Feb 13, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.59% | 4,472 |
| Feb 12, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.59% | 1,462 |
| Feb 11, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.88% | 1,270 |
| Feb 10, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 3.34% | 8,239 |
| Feb 9, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.86% | 12,855 |
| Feb 6, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -4.15% | 7,358 |
| Feb 5, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 7.67% | 5,861 |
| Feb 4, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 740 |
| Feb 3, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.32% | 21,968 |
| Feb 2, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 2,074 |
| Jan 30, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.88% | 315 |
| Jan 29, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -3.61% | 40,534 |
| Jan 28, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.90% | 19,444 |
| Jan 27, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 6.69% | 11,856 |
| Jan 26, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.96% | 7,583 |
| Jan 23, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.32% | 9,175 |
| Jan 22, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 1.97% | 10,240 |
| Jan 21, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.66% | 12,579 |
| Jan 20, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -7.65% | 51,734 |
| Jan 19, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -1.21% | 5,096 |
| Jan 16, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 2.80% | 67,671 |
| Jan 15, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -3.88% | 24,809 |
| Jan 14, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 3.40% | 123,167 |
| Jan 13, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 2.53% | 3,528 |
| Jan 12, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -5.67% | 10,047 |
| Jan 9, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 3.40% | 7,028 |
| Jan 8, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -2.11% | 8,596 |
| Jan 7, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -1.19% | 155,673 |
| Jan 5, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 6.01% | 31,687 |
| Jan 2, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 2,600 |
| Dec 30, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.32% | 6,009 |
| Dec 29, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 2.94% | 30,248 |
| 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 |
| 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 |