Fractal Gaming Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	32.000	33.550	31.750	33.350	33.350	65,243
2025-10-31	32.900	33.050	32.350	32.800	32.800	13,314
2025-10-30	32.250	33.100	32.250	32.600	32.600	21,412
2025-10-29	32.800	32.800	32.000	32.050	32.050	45,458
2025-10-28	33.800	33.800	32.500	32.800	32.800	42,539
2025-10-27	34.800	34.800	33.300	33.750	33.750	61,730
2025-10-24	33.950	34.900	33.950	34.300	34.300	142,979
2025-10-23	36.900	36.900	32.000	33.550	33.550	323,373
2025-10-22	40.000	40.000	39.000	39.000	39.000	35,368
2025-10-21	39.850	40.400	39.700	40.250	40.250	29,504
2025-10-20	39.600	40.150	39.550	39.850	39.850	11,463
2025-10-17	39.900	40.200	39.400	39.550	39.550	17,668
2025-10-16	40.100	40.500	39.250	40.500	40.500	19,201
2025-10-15	40.000	40.650	39.900	40.050	40.050	25,663
2025-10-14	40.300	40.300	39.000	40.150	40.150	41,053
2025-10-13	40.250	41.400	40.050	40.050	40.050	14,723
2025-10-10	41.350	41.450	40.000	40.000	40.000	30,387
2025-10-09	41.300	41.900	40.850	41.500	41.500	25,022
2025-10-08	41.000	41.950	40.850	40.850	40.850	43,544
2025-10-07	39.200	42.000	39.200	40.700	40.700	92,507
2025-10-06	38.050	39.400	38.050	39.050	39.050	37,216
2025-10-03	37.800	38.400	37.000	37.900	37.900	54,629
2025-10-02	36.450	37.700	36.350	37.550	37.550	37,159
2025-10-01	36.450	36.950	36.400	36.800	36.800	13,251
2025-09-30	36.250	36.600	35.800	36.350	36.350	21,866
2025-09-29	36.100	36.750	35.700	36.200	36.200	24,158
2025-09-26	37.500	37.500	35.800	36.000	36.000	50,756
2025-09-25	36.450	36.850	35.900	36.800	36.800	30,736
2025-09-24	36.550	37.250	36.250	36.300	36.300	35,457
2025-09-23	36.250	37.700	35.900	36.600	36.600	37,819
2025-09-22	36.300	36.550	35.450	36.200	36.200	23,837
2025-09-19	37.000	37.000	36.000	36.250	36.250	42,506
2025-09-18	36.950	37.350	36.400	36.950	36.950	50,848
2025-09-17	37.350	37.950	36.750	37.000	37.000	223,401
2025-09-16	37.250	37.950	37.050	37.450	37.450	47,522
2025-09-15	37.000	37.950	36.500	37.250	37.250	271,115
2025-09-12	36.250	36.450	35.550	35.900	35.900	22,877
2025-09-11	36.350	36.450	36.000	36.350	36.350	16,266
2025-09-10	36.000	36.600	35.900	36.350	36.350	321,066
2025-09-09	36.200	36.550	35.800	36.200	36.200	29,229
2025-09-08	36.450	36.800	36.300	36.700	36.700	40,002
2025-09-05	37.000	37.000	36.050	36.750	36.750	25,290
2025-09-04	36.400	37.200	36.400	36.450	36.450	21,396
2025-09-03	36.350	37.150	36.050	36.400	36.400	35,884
2025-09-02	37.400	37.500	36.400	36.450	36.450	92,299
2025-09-01	37.000	37.650	36.900	37.300	37.300	90,314
2025-08-29	36.900	37.750	36.050	36.850	36.850	319,603
2025-08-28	36.900	37.250	36.250	36.750	36.750	26,292
2025-08-27	38.000	38.550	36.700	36.700	36.700	50,116
2025-08-26	38.350	38.500	37.600	37.950	37.950	540,862
2025-08-25	37.300	38.900	37.100	38.200	38.200	43,896
2025-08-22	38.250	38.500	37.100	37.750	37.750	253,941
2025-08-21	39.200	39.200	37.350	38.200	38.200	578,945
2025-08-20	39.400	40.000	38.500	38.500	38.500	56,865
2025-08-19	39.950	40.250	38.850	39.400	39.400	259,609
2025-08-18	41.950	41.950	39.400	39.750	39.750	447,555
2025-08-15	49.800	49.800	41.650	42.400	42.400	361,377
2025-08-14	51.500	51.700	49.650	50.000	50.000	44,449
2025-08-13	51.300	51.300	50.000	50.700	50.700	26,767
2025-08-12	51.000	51.300	50.000	50.000	50.000	24,885

← NewerPage 5 of 22 · 1,261 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.