Fractal Gaming Group AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	13.540	13.860	13.300	13.400	13.400	6,346
2026-10-19	13.840	13.940	13.580	13.620	13.620	441
2026-10-16	13.580	13.860	13.540	13.540	13.540	9,608
2026-10-15	13.560	13.640	13.560	13.640	13.640	655
2026-10-14	13.580	14.040	13.580	13.600	13.600	2,604
2026-10-13	13.640	13.660	13.560	13.560	13.560	2,488
2026-10-12	13.760	13.900	13.640	13.660	13.660	9,253
2026-10-09	13.620	13.940	13.300	13.940	13.940	6,094
2026-10-08	13.760	14.220	13.400	13.520	13.520	27,987
2026-10-07	13.820	13.820	13.700	13.760	13.760	9,235
2026-10-06	13.820	13.820	13.700	13.820	13.820	4,039
2026-10-05	13.720	14.180	13.720	13.880	13.880	6,465
2026-10-02	14.000	14.000	13.700	13.700	13.700	14,496
2026-10-01	13.900	14.220	13.900	14.020	14.020	3,338
2026-09-30	13.880	14.280	13.760	14.200	14.200	885,071
2026-09-29	14.020	14.440	13.760	13.860	13.860	1,868
2026-09-28	14.020	14.460	14.020	14.040	14.040	16,692
2026-09-25	13.660	14.100	13.660	14.100	14.100	12,202
2026-09-24	13.760	14.060	13.740	13.740	13.740	932
2026-09-23	13.860	14.100	13.860	14.100	14.100	2,970
2026-09-22	14.100	14.100	13.680	13.680	13.680	788
2026-09-21	13.720	14.100	13.720	13.840	13.840	3,714
2026-09-18	14.000	14.120	14.000	14.120	14.120	1,444
2026-09-17	14.020	14.100	14.000	14.000	14.000	1,211
2026-09-16	13.700	14.000	13.700	14.000	14.000	5,378
2026-09-15	13.700	13.780	13.700	13.780	13.780	396
2026-09-14	14.000	14.060	13.920	13.960	13.960	4,137
2026-09-11	14.000	14.240	14.000	14.000	14.000	2,582
2026-09-10	14.000	14.100	14.000	14.100	14.100	5,151
2026-09-09	13.840	14.240	13.700	14.020	14.020	59,913
2026-09-08	13.940	14.100	13.940	13.960	13.960	38,373
2026-09-07	14.020	14.200	13.960	14.020	14.020	3,833
2026-09-04	14.200	14.220	13.940	13.940	13.940	89,588
2026-09-03	14.500	14.500	14.020	14.020	14.020	4,223
2026-09-02	14.040	14.540	14.040	14.220	14.220	21,948
2026-09-01	14.040	14.060	14.020	14.020	14.020	1,801
2026-08-31	14.460	14.460	14.020	14.020	14.020	27,258
2026-08-28	14.100	14.880	14.080	14.460	14.460	34,968
2026-08-27	14.040	14.300	14.040	14.200	14.200	359,100
2026-08-26	14.960	14.960	14.000	14.040	14.040	11,437
2026-08-25	14.680	14.680	14.040	14.060	14.060	5,213
2026-08-24	14.080	14.300	14.000	14.300	14.300	29,201
2026-08-21	14.120	14.180	13.840	14.080	14.080	15,972
2026-08-20	14.200	14.360	14.040	14.320	14.320	30,714
2026-08-19	13.780	14.460	13.500	14.200	14.200	157,749
2026-08-18	15.320	15.320	14.080	14.560	14.560	22,074
2026-08-17	14.160	14.300	14.080	14.160	14.160	9,624
2026-08-14	14.340	14.340	14.160	14.320	14.320	1,426
2026-08-13	14.240	14.320	14.100	14.180	14.180	3,145
2026-08-12	14.140	14.240	14.080	14.240	14.240	2,153
2026-08-11	15.080	15.080	14.080	14.280	14.280	20,112
2026-08-10	14.580	15.880	14.140	15.880	15.880	3,171
2026-08-07	14.080	14.600	14.080	14.600	14.600	27,301
2026-08-06	14.080	14.440	14.060	14.080	14.080	11,925
2026-08-05	14.300	14.300	14.060	14.060	14.060	14,763
2026-08-04	14.300	14.400	14.120	14.300	14.300	2,676
2026-08-03	14.060	14.520	14.060	14.300	14.300	13,447
2026-07-31	14.100	14.220	14.060	14.220	14.220	9,609
2026-07-30	14.360	14.360	14.060	14.220	14.220	4,497
2026-07-29	14.120	14.320	14.120	14.220	14.220	2,937

Page 1 of 3 · 128 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-05-21	1.2500 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.