Fractal Gaming Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	21.100	21.100	21.100	21.100	20.410	100
2022-12-21	20.800	22.400	20.800	21.500	20.797	2,173
2022-12-20	20.700	20.800	20.700	20.800	20.119	605
2022-12-19	21.000	21.100	21.000	21.100	20.410	1,355
2022-12-16	20.700	21.000	20.700	21.000	20.313	3,025
2022-12-15	20.750	20.800	20.400	20.800	20.119	670
2022-12-14	21.600	21.650	20.750	21.650	20.942	7,752
2022-12-13	20.800	21.850	20.300	21.650	20.942	5,561
2022-12-12	22.050	22.050	20.650	20.800	20.119	1,606
2022-12-09	23.450	23.450	22.050	22.100	21.377	866
2022-12-08	21.500	23.500	20.550	23.000	22.247	4,929
2022-12-07	21.000	21.500	20.050	21.300	20.603	1,502
2022-12-06	21.400	21.400	20.500	20.500	19.829	2,802
2022-12-05	20.050	21.000	20.050	21.000	20.313	2,916
2022-12-02	19.920	21.450	19.920	21.000	20.313	70
2022-12-01	20.150	21.500	20.150	21.050	20.361	1,045
2022-11-30	20.250	21.250	20.000	21.250	20.555	763
2022-11-29	21.350	21.350	20.700	20.700	20.023	556
2022-11-28	21.000	21.700	19.820	20.100	19.442	1,498
2022-11-25	20.450	21.000	19.600	21.000	20.313	4,662
2022-11-24	19.800	21.000	19.500	19.660	19.017	5,945
2022-11-23	20.000	20.000	19.580	19.800	19.152	3,208
2022-11-22	21.950	21.950	19.120	20.000	19.346	5,886
2022-11-21	22.000	22.000	20.800	20.800	20.119	8,324
2022-11-18	24.000	24.000	21.450	22.500	21.764	3,841
2022-11-17	21.400	24.700	21.400	22.700	21.957	28,018
2022-11-16	20.450	20.600	20.050	20.050	19.394	3,011
2022-11-15	20.000	20.000	18.760	19.800	19.152	3,672
2022-11-14	19.400	20.000	18.740	20.000	19.346	2,378
2022-11-11	20.000	20.600	19.000	19.400	18.765	9,601
2022-11-10	20.450	20.450	20.400	20.450	19.781	868
2022-11-09	19.440	19.960	18.700	19.080	18.456	1,115
2022-11-08	20.000	20.000	20.000	20.000	19.346	1,000
2022-11-07	19.500	20.950	18.640	19.620	18.978	3,547
2022-11-04	20.600	20.600	19.500	19.500	18.862	1,126
2022-11-03	18.580	20.900	18.580	20.600	19.926	7,398
2022-11-02	19.400	19.400	18.500	19.000	18.378	4,507
2022-11-01	19.380	19.400	18.460	19.400	18.765	3,003
2022-10-31	18.420	20.850	18.420	19.980	19.326	1,085
2022-10-28	20.300	20.300	20.300	20.300	19.636	700
2022-10-27	20.000	20.000	18.600	20.000	19.346	3,718
2022-10-26	19.760	20.000	19.020	20.000	19.346	164
2022-10-25	19.500	19.960	19.000	19.940	19.288	766
2022-10-24	19.960	19.960	19.500	19.500	18.862	48
2022-10-21	19.080	19.200	19.080	19.200	18.572	559
2022-10-20	19.700	19.700	19.200	19.200	18.572	147
2022-10-19	19.520	19.800	19.520	19.800	19.152	1,782
2022-10-18	19.080	19.980	19.080	19.320	18.688	2,215
2022-10-17	19.040	20.000	19.020	20.000	19.346	817
2022-10-14	19.520	19.540	19.520	19.540	18.901	243
2022-10-13	20.300	20.350	19.500	19.500	18.862	1,002
2022-10-12	18.300	19.500	18.240	19.500	18.862	3,540
2022-10-11	19.340	20.400	18.200	18.200	17.605	1,493
2022-10-10	18.820	19.400	18.820	19.400	18.765	120
2022-10-07	20.150	20.150	19.000	19.200	18.572	1,256
2022-10-06	20.300	20.300	20.300	20.300	19.636	47
2022-10-05	20.900	20.950	20.150	20.150	19.491	618
2022-10-04	18.800	21.000	18.800	20.900	20.216	3,101
2022-10-03	19.900	20.800	18.800	18.800	18.185	4,837
2022-09-30	18.640	20.750	18.640	19.900	19.249	1,309

← NewerPage 17 of 21 · 1,258 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.