Fractal Gaming Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	15.040	15.920	15.000	15.240	15.240	17,858
2026-04-29	15.820	15.820	15.040	15.320	15.320	27,020
2026-04-28	16.300	16.300	15.520	15.660	15.660	8,913
2026-04-27	16.580	16.720	15.640	16.200	16.200	39,859
2026-04-24	17.320	17.320	16.060	16.560	16.560	35,435
2026-04-23	18.940	18.940	17.260	17.300	17.300	7,256
2026-04-22	18.200	18.200	17.040	17.520	17.520	13,149
2026-04-21	18.140	18.440	17.760	18.060	18.060	8,884
2026-04-20	19.040	19.040	18.060	18.460	18.460	8,176
2026-04-17	19.380	19.380	18.680	18.880	18.880	7,180
2026-04-16	19.060	19.500	18.200	19.200	19.200	18,560
2026-04-15	18.320	19.540	17.880	19.540	19.540	65,062
2026-04-14	17.560	18.500	17.560	18.080	18.080	32,896
2026-04-13	18.300	18.300	17.500	18.000	18.000	8,517
2026-04-10	17.560	18.900	17.560	18.300	18.300	14,419
2026-04-09	17.660	17.980	17.280	17.640	17.640	13,398
2026-04-08	17.580	18.000	17.220	17.840	17.840	31,681
2026-04-07	17.400	17.600	17.180	17.180	17.180	13,050
2026-04-02	17.320	17.600	17.000	17.600	17.600	19,406
2026-04-01	16.820	17.520	16.820	17.320	17.320	20,230
2026-03-31	17.300	17.820	16.820	17.420	17.420	32,762
2026-03-30	17.000	17.600	16.980	17.240	17.240	26,386
2026-03-27	16.400	17.100	16.200	17.000	17.000	26,036
2026-03-26	16.180	16.700	15.920	16.380	16.380	23,530
2026-03-25	14.580	16.000	14.580	15.860	15.860	43,644
2026-03-24	14.520	15.140	14.520	14.580	14.580	11,160
2026-03-23	14.280	14.960	14.280	14.700	14.700	32,303
2026-03-20	14.520	14.940	14.520	14.900	14.900	46,080
2026-03-19	15.000	15.000	14.500	14.860	14.860	19,859
2026-03-18	14.740	15.140	14.600	15.120	15.120	17,660
2026-03-17	14.560	14.920	14.520	14.740	14.740	5,454
2026-03-16	14.700	14.920	14.400	14.900	14.900	10,410
2026-03-13	14.240	14.740	14.240	14.700	14.700	16,872
2026-03-12	14.680	14.680	14.220	14.540	14.540	13,232
2026-03-11	14.860	14.900	14.160	14.400	14.400	25,107
2026-03-10	15.380	15.380	14.800	14.820	14.820	16,165
2026-03-09	15.420	15.420	14.820	15.220	15.220	14,899
2026-03-06	15.200	15.460	14.900	15.460	15.460	64,839
2026-03-05	14.880	15.640	14.300	15.600	15.600	108,358
2026-03-04	14.520	15.000	14.200	14.620	14.620	10,184
2026-03-03	14.000	14.540	13.720	14.540	14.540	86,778
2026-03-02	14.500	14.500	14.000	14.240	14.240	23,497
2026-02-27	14.580	14.800	14.420	14.720	14.720	24,561
2026-02-26	14.400	14.880	14.380	14.660	14.660	38,264
2026-02-25	14.380	14.380	14.140	14.380	14.380	15,708
2026-02-24	14.200	14.600	13.920	14.380	14.380	26,693
2026-02-23	14.020	14.340	13.660	14.180	14.180	36,145
2026-02-20	13.880	14.320	13.720	14.160	14.160	271,360
2026-02-19	13.900	14.000	13.620	13.780	13.780	52,740
2026-02-18	13.680	14.160	13.020	13.900	13.900	103,504
2026-02-17	13.700	13.700	13.240	13.660	13.660	424,622
2026-02-16	13.580	13.940	13.500	13.500	13.500	63,952
2026-02-13	13.520	13.800	13.400	13.560	13.560	63,423
2026-02-12	13.660	13.980	13.160	13.500	13.500	110,546
2026-02-11	14.280	14.280	13.240	13.500	13.500	152,469
2026-02-10	13.900	14.300	13.640	13.900	13.900	2,834,547
2026-02-09	13.560	13.880	13.320	13.760	13.760	223,278
2026-02-06	13.200	13.780	12.880	13.300	13.300	691,439
2026-02-05	18.780	18.800	13.000	13.000	13.000	2,669,436
2026-02-04	21.350	21.850	21.000	21.550	21.550	78,636

← NewerPage 3 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.