Fractal Gaming Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	14.520	14.520	14.100	14.100	14.100	5,196
2026-07-27	14.200	14.380	14.080	14.100	14.100	375
2026-07-24	14.040	14.260	14.040	14.260	14.260	1,383
2026-07-23	14.060	14.460	14.040	14.040	14.040	7,158
2026-07-22	14.040	14.360	14.040	14.060	14.060	72,765
2026-07-21	14.040	14.120	14.020	14.020	14.020	46,735
2026-07-20	14.100	14.840	14.040	14.040	14.040	6,257
2026-07-17	14.360	14.720	14.060	14.100	14.100	7,596
2026-07-16	14.040	14.240	14.020	14.100	14.100	3,490
2026-07-15	14.200	14.740	13.900	14.040	14.040	10,619
2026-07-14	14.180	14.200	14.060	14.200	14.200	8,765
2026-07-13	14.060	14.780	14.040	14.200	14.200	4,469
2026-07-10	14.040	14.300	14.040	14.060	14.060	14,978
2026-07-09	14.020	14.320	14.020	14.080	14.080	12,169
2026-07-08	14.300	14.300	14.060	14.080	14.080	5,086
2026-07-07	14.040	14.500	14.040	14.120	14.120	2,475
2026-07-06	14.220	14.300	14.000	14.020	14.020	4,383
2026-07-03	14.080	14.560	14.040	14.560	14.560	11,373
2026-07-02	14.080	14.420	14.040	14.200	14.200	3,155
2026-07-01	14.240	14.540	14.040	14.040	14.040	4,755
2026-06-30	14.020	14.700	14.000	14.180	14.180	27,067
2026-06-29	13.900	14.100	13.900	14.020	14.020	995
2026-06-26	14.420	14.420	14.080	14.100	14.100	2,858
2026-06-25	14.820	14.820	13.900	14.100	14.100	66,918
2026-06-24	13.780	14.680	13.780	14.000	14.000	1,033
2026-06-23	14.060	14.760	13.900	13.900	13.900	2,308
2026-06-22	14.200	14.300	14.060	14.060	14.060	29,037
2026-06-18	14.120	14.480	14.120	14.200	14.200	6,364
2026-06-17	14.140	14.580	14.080	14.440	14.440	53,813
2026-06-16	14.180	14.420	13.740	14.140	14.140	11,907
2026-06-15	14.100	14.100	13.900	14.020	14.020	46,515
2026-06-12	14.180	14.180	14.000	14.000	14.000	10,498
2026-06-11	14.140	14.180	13.920	14.000	14.000	2,051
2026-06-10	14.020	14.120	13.620	14.060	14.060	15,407
2026-06-09	14.400	14.400	14.000	14.000	14.000	4,973
2026-06-08	14.320	14.320	14.000	14.000	14.000	6,183
2026-06-05	14.300	14.300	14.060	14.060	14.060	9,605
2026-06-04	14.280	14.280	14.000	14.020	14.020	17,813
2026-06-03	13.900	14.180	13.900	14.000	14.000	12,903
2026-06-02	13.900	14.100	13.880	13.940	13.940	17,723
2026-06-01	13.880	14.220	13.880	14.000	14.000	330,133
2026-05-29	14.060	14.140	13.840	13.880	13.880	16,959
2026-05-28	14.440	14.440	14.000	14.000	14.000	11,255
2026-05-27	14.460	14.460	13.840	13.860	13.860	7,649
2026-05-26	14.460	14.460	13.920	14.100	14.100	10,558
2026-05-25	14.000	14.300	13.820	14.260	14.260	7,571
2026-05-22	14.020	14.280	13.800	14.000	14.000	28,029
2026-05-21	14.000	14.020	13.840	14.020	14.020	1,695
2026-05-20	14.000	14.300	13.820	13.900	13.900	10,609
2026-05-19	14.040	14.160	13.800	13.960	13.960	14,792
2026-05-18	14.160	14.420	13.800	14.060	14.060	11,924
2026-05-15	14.120	14.340	13.940	14.300	14.300	13,032
2026-05-13	14.120	14.140	13.920	14.140	14.140	1,385
2026-05-12	14.440	14.440	13.800	14.120	14.120	16,649
2026-05-11	14.000	14.480	13.800	13.800	13.800	24,103
2026-05-08	14.160	14.160	13.220	14.000	14.000	47,529
2026-05-07	13.900	14.280	12.000	14.120	14.120	196,441
2026-05-06	14.020	14.980	13.520	14.980	14.980	177,025
2026-05-05	14.840	15.600	13.880	14.000	14.000	43,452
2026-05-04	15.020	15.500	14.540	15.200	15.200	38,216

← NewerPage 2 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.