Fractal Gaming Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	33.000	33.400	32.600	32.600	31.533	146,095
2024-08-22	32.900	34.100	32.800	33.000	31.920	148,557
2024-08-21	31.900	33.100	31.200	32.900	31.823	57,979
2024-08-20	33.200	33.200	31.200	31.200	30.179	54,533
2024-08-19	34.700	34.700	33.200	33.200	32.114	27,870
2024-08-16	33.400	35.300	32.100	34.500	33.371	126,833
2024-08-15	32.000	35.300	31.700	33.500	32.404	331,404
2024-08-14	39.700	40.800	39.100	40.600	39.272	11,305
2024-08-13	39.200	40.200	38.900	39.700	38.401	11,968
2024-08-12	40.800	40.800	39.500	39.800	38.498	3,772
2024-08-09	39.400	40.300	38.700	40.300	38.981	25,076
2024-08-08	39.800	39.800	38.900	39.400	38.111	6,727
2024-08-07	38.400	39.500	38.000	39.500	38.208	7,830
2024-08-06	37.500	38.700	37.000	38.400	37.144	10,192
2024-08-05	37.000	38.000	36.400	37.500	36.273	95,296
2024-08-02	37.900	41.200	37.900	38.900	37.627	30,100
2024-08-01	42.300	42.300	40.800	40.900	39.562	9,567
2024-07-31	41.500	42.000	41.400	41.900	40.529	12,237
2024-07-30	40.800	42.300	40.800	41.400	40.045	16,999
2024-07-29	40.400	41.000	39.900	40.900	39.562	9,135
2024-07-26	39.500	40.700	39.200	40.500	39.175	15,228
2024-07-25	39.400	39.900	38.300	39.500	38.208	11,325
2024-07-24	39.100	39.700	38.700	39.400	38.111	24,123
2024-07-23	40.100	40.200	37.400	39.100	37.821	57,650
2024-07-22	40.900	41.200	39.200	40.700	39.368	38,533
2024-07-19	41.400	41.900	39.900	40.800	39.465	74,306
2024-07-18	42.000	42.800	41.600	42.200	40.819	9,953
2024-07-17	42.700	42.700	41.700	42.000	40.626	7,748
2024-07-16	42.900	42.900	41.900	42.700	41.303	17,026
2024-07-15	42.600	42.600	41.900	42.200	40.819	4,303
2024-07-12	41.000	42.700	41.000	42.700	41.303	12,872
2024-07-11	41.400	42.100	41.000	41.600	40.239	14,804
2024-07-10	41.600	41.800	40.600	41.700	40.336	30,468
2024-07-09	42.400	42.800	41.100	41.600	40.239	16,494
2024-07-08	41.700	42.400	41.100	42.400	41.013	12,606
2024-07-05	41.000	41.900	40.700	41.700	40.336	29,390
2024-07-04	41.800	41.900	40.500	41.000	39.658	17,559
2024-07-03	41.900	41.900	40.900	41.600	40.239	23,408
2024-07-02	41.500	41.900	40.300	41.900	40.529	18,024
2024-07-01	41.500	42.000	40.200	40.900	39.562	41,151
2024-06-28	40.800	41.000	39.300	40.800	39.465	22,082
2024-06-27	41.800	41.800	39.300	40.200	38.885	72,651
2024-06-26	41.600	42.000	41.300	41.400	40.045	12,549
2024-06-25	43.000	43.000	41.700	42.200	40.819	24,739
2024-06-24	42.900	43.400	41.600	42.900	41.496	17,982
2024-06-20	41.700	43.600	41.100	43.000	41.593	25,105
2024-06-19	43.000	43.300	41.200	41.700	40.336	27,812
2024-06-18	43.800	43.800	41.500	43.100	41.690	97,606
2024-06-17	42.800	44.100	42.000	43.900	42.464	33,886
2024-06-14	42.800	44.200	42.300	42.800	41.400	49,936
2024-06-13	43.300	44.300	42.500	43.300	41.883	55,049
2024-06-12	43.800	45.200	42.100	43.900	42.464	49,357
2024-06-11	45.900	45.900	43.100	44.200	42.754	32,572
2024-06-10	44.600	46.000	43.200	45.900	44.398	71,539
2024-06-07	43.000	44.600	42.700	44.300	42.850	45,029
2024-06-05	41.300	43.400	41.300	42.400	41.013	22,553
2024-06-04	41.100	41.500	41.100	41.200	39.852	5,618
2024-06-03	41.300	41.300	40.700	41.100	39.755	12,086
2024-05-31	41.700	41.700	40.800	41.300	39.949	18,517
2024-05-30	41.400	42.100	41.200	41.700	40.336	38,130

← NewerPage 10 of 21 · 1,257 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.