Fractal Gaming Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	39.800	40.800	38.200	39.100	37.821	13,970
2023-06-15	39.600	41.100	39.200	39.600	38.304	32,888
2023-06-14	38.800	40.700	38.700	39.600	38.304	15,745
2023-06-13	36.800	38.900	36.800	38.700	37.434	15,680
2023-06-12	36.800	37.700	33.600	36.800	35.596	60,322
2023-06-09	43.100	43.500	36.600	36.800	35.596	37,842
2023-06-08	41.000	44.300	41.000	42.800	41.400	27,872
2023-06-07	40.000	41.100	38.400	41.000	39.658	21,772
2023-06-05	38.600	42.500	38.300	40.000	38.691	34,845
2023-06-02	44.600	47.900	38.000	38.600	37.337	64,465
2023-06-01	40.500	49.900	40.500	44.500	43.044	106,019
2023-05-31	38.600	40.500	38.600	40.400	39.078	42,356
2023-05-30	36.300	38.400	36.200	38.200	36.950	37,930
2023-05-29	36.100	36.600	35.000	36.000	34.822	34,343
2023-05-26	35.400	36.900	34.000	34.500	33.371	27,909
2023-05-25	35.000	35.800	34.400	35.000	33.855	17,959
2023-05-24	35.400	35.800	33.800	35.000	33.855	25,086
2023-05-23	33.500	35.800	33.000	35.400	34.242	22,471
2023-05-22	35.900	35.900	32.300	33.300	32.210	25,061
2023-05-19	32.900	33.500	31.900	32.200	31.146	9,051
2023-05-17	32.900	34.500	32.300	32.300	31.243	12,407
2023-05-16	34.700	34.700	32.700	32.700	31.630	9,851
2023-05-15	31.600	34.300	31.600	33.400	32.307	20,241
2023-05-12	32.300	34.900	31.200	31.400	30.373	34,096
2023-05-11	30.500	32.600	29.800	32.300	31.243	37,617
2023-05-10	29.600	30.300	29.000	29.000	28.051	6,481
2023-05-09	30.800	31.000	29.600	29.600	28.631	15,256
2023-05-08	30.000	31.000	29.800	30.800	29.792	15,832
2023-05-05	30.200	30.600	30.200	30.200	29.212	3,149
2023-05-04	30.000	30.400	29.700	30.000	29.018	852
2023-05-03	30.300	30.800	30.000	30.000	29.018	13,985
2023-05-02	29.800	30.600	29.300	29.900	28.922	19,014
2023-04-28	29.600	29.900	29.300	29.500	28.535	12,199
2023-04-27	29.000	29.400	29.000	29.400	28.438	7,267
2023-04-26	30.000	30.000	29.000	29.400	28.438	7,975
2023-04-25	29.200	30.600	28.700	29.900	28.922	7,218
2023-04-24	30.100	30.500	29.400	29.700	28.728	13,535
2023-04-21	30.100	30.300	29.200	30.200	29.212	22,612
2023-04-20	32.000	33.000	28.400	30.200	29.212	2,776,301
2023-04-19	23.600	24.800	23.600	24.800	23.989	8,462
2023-04-18	23.700	24.000	23.600	23.600	22.828	1,607
2023-04-17	23.900	24.400	23.700	23.700	22.925	3,633
2023-04-14	24.200	24.200	23.700	23.900	23.118	8,498
2023-04-13	23.900	24.700	23.800	24.300	23.505	4,922
2023-04-12	23.900	24.300	23.600	23.600	22.828	4,354
2023-04-11	23.800	23.800	23.300	23.400	22.634	3,651
2023-04-06	23.400	23.800	23.400	23.800	23.021	1,745
2023-04-05	23.800	23.800	23.400	23.400	22.634	2,090
2023-04-04	23.900	24.400	23.100	23.700	22.925	13,220
2023-04-03	23.000	23.700	23.000	23.700	22.925	4,135
2023-03-31	23.150	23.250	23.100	23.100	22.344	1,586
2023-03-30	22.650	23.450	22.650	23.450	22.683	4,470
2023-03-29	22.000	22.850	21.850	22.550	21.812	7,755
2023-03-28	22.450	22.450	21.700	22.050	21.329	9,164
2023-03-27	22.250	22.800	22.250	22.250	21.522	2,474
2023-03-24	21.900	22.450	21.900	22.250	21.522	2,527
2023-03-23	21.450	21.900	21.450	21.900	21.183	720
2023-03-22	21.200	21.500	21.100	21.450	20.748	3,745
2023-03-21	21.900	21.950	21.100	21.450	20.748	7,714
2023-03-20	22.500	22.500	21.500	22.000	21.280	6,891

← NewerPage 15 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.