Fractal Gaming Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	35.800	36.500	35.700	36.200	35.015	26,480
2023-12-04	36.700	36.700	35.800	35.800	34.629	18,463
2023-12-01	36.600	37.300	36.400	36.700	35.499	17,874
2023-11-30	37.300	37.300	36.300	37.000	35.789	121,575
2023-11-29	37.000	37.600	36.600	37.000	35.789	7,022
2023-11-28	36.700	38.000	36.000	37.000	35.789	20,748
2023-11-27	37.300	37.300	36.500	36.700	35.499	14,926
2023-11-24	37.500	37.500	36.400	36.500	35.306	17,705
2023-11-23	36.000	38.000	35.400	37.000	35.789	25,888
2023-11-22	35.800	37.100	35.000	36.000	34.822	66,136
2023-11-21	36.700	37.000	36.000	36.500	35.306	21,271
2023-11-20	37.000	37.200	36.200	36.700	35.499	19,517
2023-11-17	37.500	38.300	36.500	37.000	35.789	218,579
2023-11-16	39.000	40.900	36.900	37.300	36.080	297,238
2023-11-15	36.200	36.400	35.600	36.400	35.209	15,998
2023-11-14	36.300	37.500	36.200	36.200	35.015	20,257
2023-11-13	36.300	36.800	35.900	36.200	35.015	14,249
2023-11-10	37.100	37.500	35.900	36.300	35.112	22,468
2023-11-09	33.600	37.200	33.600	37.100	35.886	17,692
2023-11-08	33.900	34.500	33.800	33.900	32.791	4,032
2023-11-07	33.500	34.200	33.200	33.800	32.694	21,817
2023-11-06	33.700	33.900	33.200	33.900	32.791	2,188
2023-11-03	33.500	33.800	33.200	33.700	32.597	4,702
2023-11-02	33.600	34.300	33.400	33.500	32.404	5,318
2023-11-01	34.100	34.300	33.600	33.600	32.501	3,941
2023-10-31	33.600	34.300	33.600	34.000	32.887	1,214
2023-10-30	33.800	34.500	33.600	33.600	32.501	38,064
2023-10-27	34.000	34.200	33.500	33.800	32.694	7,369
2023-10-26	35.000	35.800	34.000	34.000	32.887	40,182
2023-10-25	34.000	34.800	33.800	34.800	33.661	6,875
2023-10-24	33.600	34.000	33.600	34.000	32.887	3,594
2023-10-23	34.500	34.800	33.400	33.400	32.307	14,902
2023-10-20	33.900	34.800	33.900	34.500	33.371	1,308
2023-10-19	33.800	34.700	33.800	34.100	32.984	7,211
2023-10-18	33.900	34.500	33.800	33.800	32.694	7,209
2023-10-17	33.800	34.500	33.700	33.900	32.791	5,382
2023-10-16	34.600	34.600	33.400	33.800	32.694	6,592
2023-10-13	35.500	35.500	34.400	34.800	33.661	9,506
2023-10-12	34.900	35.600	34.700	35.500	34.338	3,369
2023-10-11	36.100	36.200	34.800	34.900	33.758	75,844
2023-10-10	36.000	36.700	35.700	36.100	34.919	5,977
2023-10-09	35.500	35.900	35.200	35.700	34.532	7,620
2023-10-06	35.400	35.400	35.100	35.400	34.242	6,868
2023-10-05	35.300	35.800	35.300	35.500	34.338	7,732
2023-10-04	35.800	36.500	35.300	35.300	34.145	7,658
2023-10-03	35.100	36.800	34.900	35.500	34.338	13,966
2023-10-02	34.800	35.300	34.600	35.100	33.951	6,381
2023-09-29	34.500	35.400	34.500	34.800	33.661	9,011
2023-09-28	35.000	35.700	34.700	35.000	33.855	111,644
2023-09-27	35.000	35.700	34.800	34.800	33.661	64,287
2023-09-26	35.100	35.700	34.600	34.700	33.565	8,158
2023-09-25	35.600	35.900	35.000	35.100	33.951	67,875
2023-09-22	36.600	36.600	35.600	36.200	35.015	80,279
2023-09-21	36.300	36.700	36.200	36.700	35.499	10,935
2023-09-20	36.600	36.900	36.200	36.600	35.402	25,668
2023-09-19	37.000	37.700	36.700	36.800	35.596	2,462
2023-09-18	37.000	38.000	36.700	37.200	35.983	7,066
2023-09-15	35.700	37.700	35.700	37.100	35.886	7,622
2023-09-14	35.700	36.600	35.600	36.600	35.402	12,318
2023-09-13	36.400	36.400	35.600	35.700	34.532	55,791

← NewerPage 13 of 22 · 1,263 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.