Fractal Gaming Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-29	20.000	20.000	18.660	19.000	18.378	2,849
2022-09-28	20.300	20.300	17.800	19.900	19.249	16,395
2022-09-27	20.650	20.650	19.020	20.300	19.636	716
2022-09-26	20.150	21.200	19.200	20.650	19.974	2,301
2022-09-23	20.350	20.550	20.100	20.100	19.442	5,637
2022-09-22	20.300	20.550	20.300	20.550	19.878	1,455
2022-09-21	20.100	21.250	17.540	20.300	19.636	4,524
2022-09-20	20.100	20.300	20.100	20.300	19.636	1,022
2022-09-19	21.500	21.500	20.100	20.950	20.265	4,532
2022-09-16	23.300	23.300	21.300	21.500	20.797	3,355
2022-09-15	23.450	23.450	22.000	22.000	21.280	1,122
2022-09-14	22.000	23.450	22.000	23.450	22.683	320
2022-09-13	21.600	22.350	21.100	21.600	20.893	1,214
2022-09-12	22.600	23.600	21.450	21.450	20.748	2,088
2022-09-09	21.800	23.000	21.800	22.600	21.861	459
2022-09-08	23.050	23.800	23.050	23.500	22.731	1,447
2022-09-07	22.550	23.400	21.700	23.050	22.296	3,984
2022-09-06	22.100	23.900	22.000	23.500	22.731	860
2022-09-05	24.300	24.300	22.100	23.950	23.166	1,458
2022-09-02	24.250	24.300	22.700	24.300	23.505	5,983
2022-09-01	25.500	25.500	23.200	23.200	22.441	4,710
2022-08-31	22.700	25.600	22.300	25.600	24.762	4,514
2022-08-30	22.700	23.250	22.700	23.250	22.489	23
2022-08-29	23.300	23.500	22.900	22.900	22.151	4,217
2022-08-26	23.750	23.750	23.300	23.300	22.538	7,236
2022-08-25	23.800	23.800	22.550	23.750	22.973	1,073
2022-08-24	22.250	23.950	22.250	23.950	23.166	1,821
2022-08-23	23.400	23.400	22.750	23.400	22.634	2,304
2022-08-22	24.100	24.100	22.250	23.400	22.634	2,407
2022-08-19	22.800	24.200	22.350	24.200	23.408	3,775
2022-08-18	24.100	24.300	22.100	22.800	22.054	10,005
2022-08-17	23.750	24.500	22.600	24.300	23.505	1,329
2022-08-16	23.700	24.900	23.700	23.750	22.973	1,002
2022-08-15	25.200	25.200	23.400	23.700	22.925	4,178
2022-08-12	23.600	25.300	23.000	25.200	24.375	4,202
2022-08-11	25.000	26.000	23.450	23.550	22.779	3,964
2022-08-10	26.500	26.500	24.050	24.800	23.989	1,012
2022-08-09	23.250	26.100	23.250	26.100	25.246	95,471
2022-08-08	25.550	26.650	23.350	25.500	24.666	2,597
2022-08-05	26.000	26.300	25.500	26.300	25.439	3,551
2022-08-04	26.650	26.650	25.550	25.700	24.859	2,549
2022-08-03	25.050	26.600	25.050	26.350	25.488	1,685
2022-08-02	25.000	26.650	25.000	26.550	25.681	577
2022-08-01	24.800	25.700	23.150	25.700	24.859	3,615
2022-07-29	23.450	24.800	23.450	24.800	23.989	8,134
2022-07-28	23.250	24.000	23.250	23.450	22.683	3,722
2022-07-27	23.600	25.900	23.400	24.000	23.215	7,356
2022-07-26	23.500	26.300	23.250	23.550	22.779	688
2022-07-25	23.050	23.450	23.050	23.250	22.489	1,343
2022-07-22	21.900	23.500	21.850	23.050	22.296	2,075
2022-07-21	22.900	22.900	21.750	21.900	21.183	1,655
2022-07-20	21.050	23.650	21.050	23.050	22.296	2,914
2022-07-19	22.100	22.100	22.050	22.050	21.329	140
2022-07-18	22.400	23.450	21.400	21.500	20.797	144
2022-07-15	22.000	23.450	22.000	22.400	21.667	2,054
2022-07-14	22.050	23.800	22.000	22.050	21.329	2,625
2022-07-13	23.800	23.800	22.000	22.200	21.474	8,721
2022-07-12	24.000	24.000	23.750	23.800	23.021	1,331
2022-07-11	25.250	26.500	23.900	23.900	23.118	9,340
2022-07-08	26.900	26.900	25.000	25.000	24.182	3,393

← NewerPage 18 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.