Fractal Gaming Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 39.600 | 41.500 | 39.500 | 41.400 | 40.045 | 438,012 |
| 2024-05-28 | 38.800 | 39.900 | 38.100 | 39.600 | 38.304 | 324,481 |
| 2024-05-27 | 38.100 | 39.900 | 38.000 | 38.800 | 37.530 | 45,079 |
| 2024-05-24 | 38.200 | 38.200 | 37.000 | 38.100 | 36.853 | 231,873 |
| 2024-05-23 | 37.200 | 38.200 | 36.500 | 38.200 | 36.950 | 23,916 |
| 2024-05-22 | 37.800 | 37.800 | 36.500 | 36.900 | 35.693 | 23,246 |
| 2024-05-21 | 37.900 | 38.400 | 36.700 | 37.800 | 36.563 | 23,665 |
| 2024-05-20 | 38.500 | 39.700 | 37.900 | 37.900 | 36.660 | 29,619 |
| 2024-05-17 | 38.600 | 39.200 | 37.900 | 38.300 | 37.047 | 145,631 |
| 2024-05-16 | 38.000 | 38.000 | 37.500 | 37.900 | 36.660 | 7,839 |
| 2024-05-15 | 37.800 | 38.400 | 37.500 | 38.000 | 36.757 | 75,110 |
| 2024-05-14 | 36.700 | 37.900 | 36.500 | 37.900 | 36.660 | 25,312 |
| 2024-05-13 | 36.200 | 36.700 | 35.600 | 36.700 | 35.499 | 38,270 |
| 2024-05-10 | 36.300 | 37.200 | 36.200 | 36.400 | 35.209 | 14,790 |
| 2024-05-08 | 36.600 | 36.600 | 36.100 | 36.200 | 35.015 | 9,374 |
| 2024-05-07 | 36.200 | 36.500 | 35.500 | 36.500 | 35.306 | 226,230 |
| 2024-05-06 | 34.500 | 35.900 | 34.100 | 35.900 | 34.725 | 37,685 |
| 2024-05-03 | 34.500 | 35.200 | 34.100 | 34.500 | 33.371 | 84,258 |
| 2024-05-02 | 35.100 | 35.600 | 34.500 | 34.500 | 33.371 | 87,119 |
| 2024-04-30 | 35.000 | 35.500 | 34.800 | 34.900 | 33.758 | 54,977 |
| 2024-04-29 | 35.500 | 35.500 | 34.700 | 34.700 | 33.565 | 62,486 |
| 2024-04-26 | 36.000 | 36.900 | 34.700 | 35.600 | 34.435 | 34,590 |
| 2024-04-25 | 34.300 | 36.400 | 34.300 | 36.000 | 34.822 | 290,754 |
| 2024-04-24 | 32.000 | 32.000 | 31.500 | 31.900 | 30.856 | 14,143 |
| 2024-04-23 | 32.000 | 32.000 | 31.500 | 32.000 | 30.953 | 11,179 |
| 2024-04-22 | 31.400 | 33.800 | 31.400 | 31.800 | 30.759 | 17,719 |
| 2024-04-19 | 31.900 | 32.100 | 31.100 | 31.400 | 30.373 | 27,770 |
| 2024-04-18 | 32.000 | 32.800 | 31.200 | 32.300 | 31.243 | 117,617 |
| 2024-04-17 | 33.000 | 33.000 | 31.300 | 31.700 | 30.663 | 18,727 |
| 2024-04-16 | 32.600 | 32.600 | 30.800 | 31.800 | 30.759 | 33,180 |
| 2024-04-15 | 31.000 | 34.000 | 30.900 | 31.900 | 30.856 | 92,846 |
| 2024-04-12 | 30.200 | 31.600 | 30.200 | 31.000 | 29.986 | 30,607 |
| 2024-04-11 | 30.600 | 30.600 | 29.900 | 30.200 | 29.212 | 11,127 |
| 2024-04-10 | 30.800 | 30.900 | 30.400 | 30.600 | 29.599 | 6,584 |
| 2024-04-09 | 31.100 | 31.100 | 30.600 | 30.900 | 29.889 | 14,538 |
| 2024-04-08 | 31.000 | 31.300 | 30.900 | 31.100 | 30.082 | 17,891 |
| 2024-04-05 | 31.200 | 31.700 | 30.900 | 31.400 | 30.373 | 16,222 |
| 2024-04-04 | 31.400 | 32.000 | 31.400 | 31.400 | 30.373 | 112,645 |
| 2024-04-03 | 31.100 | 31.600 | 31.100 | 31.400 | 30.373 | 12,348 |
| 2024-04-02 | 31.400 | 31.600 | 31.000 | 31.100 | 30.082 | 24,141 |
| 2024-03-28 | 31.600 | 31.800 | 31.400 | 31.800 | 30.759 | 17,052 |
| 2024-03-27 | 31.200 | 32.100 | 31.100 | 31.600 | 30.566 | 16,563 |
| 2024-03-26 | 30.400 | 31.500 | 30.300 | 31.200 | 30.179 | 143,347 |
| 2024-03-25 | 29.800 | 31.300 | 29.600 | 30.300 | 29.309 | 50,646 |
| 2024-03-22 | 29.800 | 30.800 | 29.400 | 30.100 | 29.115 | 40,682 |
| 2024-03-21 | 29.400 | 30.100 | 29.300 | 29.400 | 28.438 | 18,911 |
| 2024-03-20 | 29.400 | 30.000 | 29.100 | 29.400 | 28.438 | 28,353 |
| 2024-03-19 | 29.300 | 29.600 | 28.500 | 29.400 | 28.438 | 16,511 |
| 2024-03-18 | 29.500 | 29.500 | 29.000 | 29.400 | 28.438 | 33,285 |
| 2024-03-15 | 30.500 | 30.500 | 29.000 | 29.500 | 28.535 | 50,399 |
| 2024-03-14 | 30.200 | 30.700 | 30.200 | 30.500 | 29.502 | 8,547 |
| 2024-03-13 | 30.100 | 31.500 | 30.000 | 30.000 | 29.018 | 13,453 |
| 2024-03-12 | 29.900 | 30.400 | 29.000 | 30.100 | 29.115 | 22,611 |
| 2024-03-11 | 30.000 | 30.100 | 29.700 | 29.700 | 28.728 | 23,563 |
| 2024-03-08 | 30.300 | 30.400 | 29.700 | 30.000 | 29.018 | 27,314 |
| 2024-03-07 | 31.200 | 31.200 | 30.300 | 30.300 | 29.309 | 21,570 |
| 2024-03-06 | 31.400 | 31.600 | 30.800 | 31.200 | 30.179 | 7,270 |
| 2024-03-05 | 31.000 | 31.900 | 30.800 | 31.600 | 30.566 | 14,976 |
| 2024-03-04 | 31.900 | 32.100 | 31.000 | 32.000 | 30.953 | 26,671 |
| 2024-03-01 | 32.100 | 33.100 | 31.800 | 31.900 | 30.856 | 35,821 |
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.