Fractal Gaming Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	37.700	37.700	36.800	36.800	35.596	6,753
2023-09-08	37.500	38.100	37.200	37.600	36.370	6,963
2023-09-07	38.200	38.400	37.300	37.500	36.273	6,152
2023-09-06	38.100	38.800	37.600	38.100	36.853	28,325
2023-09-05	37.800	39.000	37.500	38.100	36.853	39,484
2023-09-04	38.300	41.900	37.700	37.900	36.660	51,100
2023-09-01	37.000	38.700	36.600	38.300	37.047	106,688
2023-08-31	37.400	38.500	36.700	38.000	36.757	137,395
2023-08-30	38.400	38.400	37.300	37.600	36.370	10,172
2023-08-29	38.500	38.500	37.200	38.200	36.950	19,710
2023-08-28	38.000	38.500	37.100	38.500	37.240	23,356
2023-08-25	37.000	38.100	37.000	37.800	36.563	11,560
2023-08-24	36.600	38.000	36.000	37.500	36.273	22,227
2023-08-23	36.300	36.700	35.600	36.200	35.015	14,021
2023-08-22	37.800	37.800	36.200	36.200	35.015	28,018
2023-08-21	38.700	39.500	37.200	37.800	36.563	20,233
2023-08-18	40.600	40.800	37.800	38.500	37.240	46,980
2023-08-17	46.700	49.400	38.800	39.500	38.208	515,782
2023-08-16	40.000	40.100	38.700	40.100	38.788	14,353
2023-08-15	39.800	40.500	38.300	40.000	38.691	53,229
2023-08-14	38.800	40.900	38.800	39.800	38.498	54,454
2023-08-11	36.700	40.800	36.700	38.800	37.530	33,760
2023-08-10	34.800	36.800	34.400	36.700	35.499	31,813
2023-08-09	34.400	35.400	34.000	34.700	33.565	17,147
2023-08-08	34.200	34.500	34.000	34.100	32.984	11,435
2023-08-07	34.800	34.800	33.800	34.500	33.371	10,766
2023-08-04	34.700	36.100	34.400	34.800	33.661	12,047
2023-08-03	34.100	35.300	34.100	34.700	33.565	20,859
2023-08-02	34.900	37.000	33.000	35.300	34.145	23,279
2023-08-01	34.200	35.800	33.500	34.900	33.758	13,462
2023-07-31	33.800	36.000	33.500	34.300	33.178	13,896
2023-07-28	33.600	34.500	32.800	33.500	32.404	15,645
2023-07-27	34.400	35.900	34.000	34.000	32.887	6,000
2023-07-26	33.400	35.300	33.400	34.400	33.274	3,016
2023-07-25	37.900	37.900	33.300	35.000	33.855	13,993
2023-07-24	35.900	36.600	35.000	35.000	33.855	5,493
2023-07-21	35.000	37.300	35.000	35.900	34.725	2,147
2023-07-20	35.800	39.000	35.000	36.900	35.693	23,638
2023-07-19	33.600	36.200	33.200	35.800	34.629	17,804
2023-07-18	34.900	37.100	32.500	33.800	32.694	7,639
2023-07-17	33.400	35.100	32.900	35.000	33.855	11,776
2023-07-14	33.700	33.700	33.000	33.400	32.307	17,887
2023-07-13	34.500	34.500	33.600	33.700	32.597	9,446
2023-07-12	34.500	35.600	32.500	34.800	33.661	25,609
2023-07-11	37.100	38.100	34.200	34.500	33.371	16,514
2023-07-10	37.000	39.700	36.000	36.900	35.693	14,312
2023-07-07	38.200	39.500	37.000	37.000	35.789	8,035
2023-07-06	38.000	39.500	37.100	38.200	36.950	9,368
2023-07-05	40.000	41.800	37.600	38.100	36.853	27,140
2023-07-04	39.100	40.100	38.600	40.000	38.691	3,997
2023-07-03	37.800	40.000	37.600	38.600	37.337	20,404
2023-06-30	37.600	38.000	36.400	37.800	36.563	10,032
2023-06-29	34.600	38.000	34.600	37.600	36.370	9,158
2023-06-28	33.400	36.500	32.200	34.900	33.758	19,955
2023-06-27	34.900	36.300	32.000	33.500	32.404	14,540
2023-06-26	33.700	37.800	32.900	34.900	33.758	16,580
2023-06-22	35.700	36.100	33.300	33.700	32.597	42,421
2023-06-21	37.600	38.600	35.200	35.700	34.532	34,239
2023-06-20	38.700	39.000	36.000	37.500	36.273	42,029
2023-06-19	38.900	39.100	37.400	38.600	37.337	13,155

← NewerPage 14 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.