Fractal Gaming Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	23.400	23.400	22.500	22.500	21.764	3,349
2023-03-16	22.500	22.900	22.350	22.900	22.151	5,565
2023-03-15	22.250	22.800	22.000	22.450	21.715	5,294
2023-03-14	22.100	22.150	21.700	22.150	21.425	2,911
2023-03-13	21.800	22.450	21.800	22.150	21.425	7,636
2023-03-10	21.200	22.050	21.200	21.750	21.038	3,392
2023-03-09	21.150	22.800	21.150	22.050	21.329	2,197
2023-03-08	22.150	23.200	21.250	21.300	20.603	10,993
2023-03-07	22.350	22.350	21.900	22.150	21.425	1,721
2023-03-06	22.200	22.850	22.200	22.350	21.619	3,261
2023-03-03	21.800	22.750	21.800	22.200	21.474	3,447
2023-03-02	23.250	23.250	21.750	21.850	21.135	5,811
2023-03-01	23.000	23.300	21.950	21.950	21.232	1,194
2023-02-28	21.000	23.000	20.500	23.000	22.247	7,093
2023-02-27	21.000	22.300	20.600	20.900	20.216	1,424
2023-02-24	21.500	21.500	20.250	21.000	20.313	38,016
2023-02-23	21.850	22.000	21.450	21.550	20.845	16,343
2023-02-22	23.500	23.500	21.750	21.750	21.038	6,938
2023-02-21	21.700	22.600	21.700	21.850	21.135	1,722
2023-02-20	22.600	22.650	21.700	21.950	21.232	6,814
2023-02-17	22.250	22.250	21.700	22.000	21.280	2,122
2023-02-16	22.000	22.000	21.400	21.850	21.135	18,418
2023-02-15	22.350	22.350	21.900	22.150	21.425	1,113
2023-02-14	22.900	23.000	22.200	22.350	21.619	14,626
2023-02-13	25.000	25.000	22.900	22.900	22.151	1,870
2023-02-10	25.250	25.250	23.200	24.550	23.747	9,082
2023-02-09	29.000	29.000	24.500	24.700	23.892	40,761
2023-02-08	26.000	27.400	26.000	27.400	26.503	8,672
2023-02-07	27.100	27.400	26.000	26.000	25.149	2,824
2023-02-06	27.050	27.850	26.400	27.100	26.213	4,691
2023-02-03	26.050	27.500	26.000	26.400	25.536	5,681
2023-02-02	26.600	26.950	25.000	26.050	25.198	4,877
2023-02-01	25.800	26.950	25.650	26.600	25.730	2,000
2023-01-31	25.600	25.850	24.000	25.800	24.956	2,893
2023-01-30	25.000	25.400	23.650	25.150	24.327	702
2023-01-27	25.800	25.800	24.000	25.000	24.182	735
2023-01-26	24.900	26.800	22.700	25.800	24.956	6,672
2023-01-25	24.500	25.000	23.300	24.900	24.085	1,501
2023-01-24	24.400	24.500	23.650	24.500	23.698	2,303
2023-01-23	24.500	25.800	23.800	24.400	23.602	3,972
2023-01-20	25.000	25.800	23.000	24.350	23.553	3,197
2023-01-19	23.500	25.000	22.800	25.000	24.182	5,527
2023-01-18	22.600	24.000	22.450	24.000	23.215	779
2023-01-17	23.900	23.900	22.550	23.300	22.538	4,031
2023-01-16	22.000	23.900	22.000	23.900	23.118	2,077
2023-01-13	22.350	23.500	22.350	23.250	22.489	2,626
2023-01-12	23.050	24.050	22.300	22.300	21.570	510
2023-01-11	23.500	24.200	23.000	24.200	23.408	8,341
2023-01-10	23.500	24.650	22.550	24.550	23.747	4,862
2023-01-09	22.400	24.200	21.150	23.500	22.731	9,195
2023-01-05	21.050	22.500	21.050	22.500	21.764	415
2023-01-04	23.600	23.600	22.250	22.500	21.764	3,726
2023-01-03	22.650	23.500	22.250	23.500	22.731	1,101
2023-01-02	22.250	23.350	22.250	22.650	21.909	2,806
2022-12-30	21.150	22.600	21.150	21.550	20.845	4,521
2022-12-29	21.150	21.150	20.600	21.150	20.458	7,591
2022-12-28	22.600	22.600	21.100	21.300	20.603	10,392
2022-12-27	22.600	22.650	21.150	22.450	21.715	1,937
2022-12-23	21.100	22.600	20.700	22.600	21.861	4,160
2022-12-22	21.100	21.100	21.100	21.100	20.410	100

← NewerPage 16 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.