Fractal Gaming Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	31.600	33.800	31.200	33.100	32.017	34,083
2024-02-28	31.300	31.600	30.900	31.600	30.566	15,156
2024-02-27	30.600	31.400	29.700	31.300	30.276	52,985
2024-02-26	29.900	31.200	29.900	30.600	29.599	41,848
2024-02-23	30.100	30.300	29.900	29.900	28.922	31,800
2024-02-22	30.000	30.700	29.300	30.300	29.309	54,084
2024-02-21	29.500	29.500	28.900	29.400	28.438	10,754
2024-02-20	30.000	30.000	28.500	29.100	28.148	38,387
2024-02-19	29.100	29.500	28.700	29.500	28.535	31,164
2024-02-16	29.600	30.000	29.000	29.100	28.148	55,251
2024-02-15	30.100	30.100	29.000	29.500	28.535	27,372
2024-02-14	29.100	30.700	28.600	30.200	29.212	78,143
2024-02-13	29.700	29.800	28.800	29.200	28.245	59,965
2024-02-12	30.500	30.600	29.700	29.800	28.825	55,666
2024-02-09	28.700	30.700	28.100	30.700	29.695	504,442
2024-02-08	33.300	33.300	28.400	29.200	28.245	685,272
2024-02-07	35.600	35.900	35.400	35.600	34.435	53,021
2024-02-06	35.000	35.900	34.500	35.600	34.435	55,962
2024-02-05	34.600	35.500	34.200	34.700	33.565	53,024
2024-02-02	35.600	35.600	34.400	34.600	33.468	46,765
2024-02-01	35.200	36.400	35.200	35.600	34.435	232,877
2024-01-31	36.200	36.200	35.000	35.200	34.048	62,149
2024-01-30	36.000	36.500	35.500	36.200	35.015	98,902
2024-01-29	35.300	35.400	34.900	35.400	34.242	61,442
2024-01-26	34.200	35.900	34.100	35.300	34.145	92,902
2024-01-25	34.400	34.600	33.800	34.200	33.081	14,864
2024-01-24	33.600	34.400	33.300	34.400	33.274	24,701
2024-01-23	32.900	33.600	32.000	33.600	32.501	36,239
2024-01-22	32.400	32.900	32.000	32.800	31.727	38,840
2024-01-19	32.700	32.900	32.100	32.400	31.340	32,168
2024-01-18	33.000	33.000	32.300	32.700	31.630	179,982
2024-01-17	32.500	33.000	32.000	32.700	31.630	102,852
2024-01-16	33.700	33.700	32.300	32.500	31.437	144,182
2024-01-15	33.300	33.700	32.900	33.300	32.210	27,631
2024-01-12	33.100	33.700	33.100	33.400	32.307	24,464
2024-01-11	33.000	33.700	32.800	32.900	31.823	15,749
2024-01-10	32.900	33.900	32.900	33.000	31.920	68,931
2024-01-09	33.500	33.700	32.300	33.400	32.307	78,285
2024-01-08	34.500	34.500	33.400	33.500	32.404	105,249
2024-01-05	35.100	35.100	34.700	34.800	33.661	16,536
2024-01-04	35.100	35.500	34.900	35.100	33.951	90,977
2024-01-03	34.600	35.400	34.300	35.100	33.951	46,806
2024-01-02	35.500	36.000	34.400	34.600	33.468	85,882
2023-12-29	34.700	36.000	34.700	34.900	33.758	95,067
2023-12-28	34.200	35.800	34.200	34.600	33.468	42,688
2023-12-27	33.800	34.500	33.100	34.200	33.081	23,552
2023-12-22	34.500	34.500	33.200	33.800	32.694	64,575
2023-12-21	34.500	34.700	34.200	34.200	33.081	56,891
2023-12-20	36.500	36.500	34.500	34.600	33.468	154,406
2023-12-19	35.100	36.100	35.000	35.000	33.855	118,193
2023-12-18	34.500	35.000	34.500	35.000	33.855	60,389
2023-12-15	34.500	36.500	34.400	34.500	33.371	4,274,208
2023-12-14	35.500	35.700	34.600	34.900	33.758	25,623
2023-12-13	35.100	35.200	34.300	34.700	33.565	42,877
2023-12-12	34.500	34.900	34.300	34.300	33.178	42,180
2023-12-11	35.000	35.600	34.700	34.900	33.758	24,334
2023-12-08	35.800	35.800	34.500	34.900	33.758	47,378
2023-12-07	35.700	36.300	35.500	35.800	34.629	37,296
2023-12-06	36.800	36.800	35.700	35.700	34.532	18,576
2023-12-05	35.800	36.500	35.700	36.200	35.015	26,480

← NewerPage 12 of 22 · 1,262 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.