Fractal Gaming Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	21.950	22.000	20.900	21.600	21.600	32,879
2026-02-02	21.600	22.100	21.150	21.950	21.950	29,781
2026-01-30	21.700	22.500	21.300	22.000	22.000	45,287
2026-01-29	22.150	22.600	21.000	21.700	21.700	64,254
2026-01-28	22.800	22.800	21.950	22.700	22.700	91,925
2026-01-27	22.600	25.000	22.400	22.800	22.800	59,965
2026-01-26	22.950	23.300	22.200	22.600	22.600	53,494
2026-01-23	22.650	23.500	22.300	22.900	22.900	97,768
2026-01-22	24.800	24.800	22.500	22.500	22.500	93,555
2026-01-21	23.150	25.250	22.100	22.400	22.400	70,326
2026-01-20	24.550	25.150	22.150	23.150	23.150	72,444
2026-01-19	24.350	25.700	23.850	24.350	24.350	80,753
2026-01-16	26.550	26.550	24.100	25.300	25.300	148,201
2026-01-15	26.600	27.100	26.000	26.550	26.550	58,324
2026-01-14	26.800	27.350	26.650	26.650	26.650	125,699
2026-01-13	27.000	27.500	26.650	27.100	27.100	26,725
2026-01-12	26.550	27.600	26.550	26.550	26.550	14,438
2026-01-09	26.950	27.450	26.550	26.550	26.550	31,930
2026-01-08	26.550	26.900	26.050	26.550	26.550	38,652
2026-01-07	28.850	28.950	25.950	26.950	26.950	82,502
2026-01-05	30.500	30.500	28.400	28.650	28.650	22,647
2026-01-02	29.250	30.950	29.100	29.700	29.700	29,370
2025-12-30	29.950	29.950	28.600	29.600	29.600	19,670
2025-12-29	29.650	30.000	28.300	29.050	29.050	31,603
2025-12-23	29.650	30.400	29.600	29.650	29.650	24,522
2025-12-22	30.100	30.250	29.600	29.800	29.800	30,309
2025-12-19	29.600	30.250	29.500	29.950	29.950	17,978
2025-12-18	30.400	30.400	29.350	29.600	29.600	49,994
2025-12-17	30.600	31.150	30.000	30.400	30.400	27,194
2025-12-16	31.050	31.050	30.450	30.600	30.600	31,016
2025-12-15	32.150	32.150	30.000	31.250	31.250	108,006
2025-12-12	34.000	34.150	32.100	32.100	32.100	27,256
2025-12-11	34.100	34.100	32.750	33.500	33.500	16,510
2025-12-10	34.250	34.750	33.250	33.700	33.700	38,943
2025-12-09	32.650	34.650	32.650	33.750	33.750	38,355
2025-12-08	30.550	32.700	30.500	32.350	32.350	55,791
2025-12-05	32.150	32.150	30.500	30.500	30.500	66,376
2025-12-04	31.650	32.650	31.550	32.150	32.150	12,195
2025-12-03	32.100	32.100	31.200	31.500	31.500	8,938
2025-12-02	32.950	32.950	32.100	32.100	32.100	123,901
2025-12-01	32.050	32.800	31.050	32.350	32.350	17,495
2025-11-28	31.000	32.500	30.200	31.800	31.800	523,887
2025-11-27	30.550	31.950	29.550	31.000	31.000	30,363
2025-11-26	29.900	30.400	29.850	30.150	30.150	5,873
2025-11-25	29.450	30.150	29.400	30.000	30.000	21,046
2025-11-24	29.850	30.500	29.400	29.800	29.800	17,548
2025-11-21	29.900	30.300	29.750	29.800	29.800	15,672
2025-11-20	30.000	30.500	29.850	29.950	29.950	8,674
2025-11-19	30.600	30.600	29.500	29.950	29.950	11,430
2025-11-18	30.650	30.750	30.000	30.250	30.250	15,438
2025-11-17	30.750	31.900	30.200	30.650	30.650	20,564
2025-11-14	31.950	31.950	29.400	30.200	30.200	84,582
2025-11-13	31.500	31.500	30.350	30.350	30.350	13,167
2025-11-12	30.750	31.450	30.200	31.150	31.150	68,039
2025-11-11	31.500	31.700	30.550	30.800	30.800	28,063
2025-11-10	31.250	32.050	30.600	31.500	31.500	34,819
2025-11-07	31.700	31.850	31.100	31.300	31.300	50,371
2025-11-06	32.200	32.350	31.500	31.500	31.500	20,374
2025-11-05	32.050	32.550	32.000	32.350	32.350	41,828
2025-11-04	33.300	33.450	32.250	32.450	32.450	34,972

← NewerPage 4 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.