Fractal Gaming Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	51.000	51.300	50.000	50.000	50.000	24,885
2025-08-11	49.950	51.000	49.750	50.700	50.700	30,551
2025-08-08	49.600	50.600	49.350	49.950	49.950	15,918
2025-08-07	50.000	50.400	48.700	49.800	49.800	22,351
2025-08-06	49.950	51.000	49.550	50.100	50.100	23,581
2025-08-05	51.600	51.600	49.350	49.800	49.800	14,683
2025-08-04	49.150	51.800	49.050	50.800	50.800	29,809
2025-08-01	49.450	50.200	48.700	48.950	48.950	13,393
2025-07-31	51.000	51.900	49.500	49.600	49.600	16,998
2025-07-30	51.800	51.800	50.400	50.400	50.400	32,004
2025-07-29	51.600	52.000	49.450	51.800	51.800	42,302
2025-07-28	50.100	53.000	50.100	51.300	51.300	19,081
2025-07-25	48.400	50.500	48.400	50.000	50.000	27,918
2025-07-24	48.600	48.600	47.800	48.400	48.400	15,311
2025-07-23	47.950	49.000	47.000	48.550	48.550	32,166
2025-07-22	47.200	48.400	47.150	47.800	47.800	43,897
2025-07-21	45.400	48.400	45.400	46.850	46.850	37,019
2025-07-18	45.650	47.000	44.950	44.950	44.950	32,242
2025-07-17	44.450	46.900	44.450	45.800	45.800	23,935
2025-07-16	44.800	45.000	44.000	44.400	44.400	8,737
2025-07-15	45.000	45.000	43.800	44.550	44.550	6,121
2025-07-14	46.450	46.450	44.250	45.000	45.000	10,271
2025-07-11	45.900	46.450	45.350	45.550	45.550	12,480
2025-07-10	46.450	46.500	45.550	46.300	46.300	24,776
2025-07-09	45.700	48.000	45.700	46.500	46.500	29,984
2025-07-08	43.950	45.750	43.900	45.700	45.700	42,636
2025-07-07	43.450	43.950	43.400	43.950	43.950	15,890
2025-07-04	43.250	44.000	42.650	43.800	43.800	29,325
2025-07-03	41.900	43.250	41.900	43.250	43.250	17,400
2025-07-02	42.500	42.950	41.850	42.650	42.650	22,447
2025-07-01	41.850	42.650	41.850	41.950	41.950	6,658
2025-06-30	40.550	42.400	40.550	42.100	42.100	31,823
2025-06-27	41.400	41.700	40.750	41.450	41.450	30,177
2025-06-26	41.000	41.800	41.000	41.400	41.400	22,411
2025-06-25	40.400	40.950	38.850	40.800	40.800	9,644
2025-06-24	40.850	40.950	38.900	40.400	40.400	98,502
2025-06-23	40.650	40.700	40.000	40.150	40.150	12,981
2025-06-19	40.350	40.750	39.650	40.750	40.750	27,474
2025-06-18	40.450	40.800	39.250	40.200	40.200	45,285
2025-06-17	37.450	39.500	37.450	39.500	39.500	4,621
2025-06-16	38.700	40.700	38.700	39.850	39.850	5,318
2025-06-13	38.450	39.050	38.450	39.000	39.000	8,890
2025-06-12	39.550	39.700	39.200	39.700	39.700	8,931
2025-06-11	38.850	39.750	38.600	38.950	38.950	29,252
2025-06-10	39.950	40.000	38.800	39.900	39.900	5,078
2025-06-09	39.800	40.700	39.650	40.600	40.600	54,196
2025-06-05	38.650	39.850	38.650	39.850	39.850	5,077
2025-06-04	39.100	39.250	38.300	38.300	38.300	10,571
2025-06-03	36.900	39.000	36.200	38.300	38.300	115,689
2025-06-02	36.900	36.900	36.150	36.500	36.500	6,140
2025-05-30	36.550	37.500	36.350	36.400	36.400	44,695
2025-05-28	36.950	37.700	36.100	36.500	36.500	5,374
2025-05-27	36.450	38.200	36.450	37.200	37.200	18,160
2025-05-26	36.000	36.550	36.000	36.450	36.450	3,886
2025-05-23	37.650	37.650	35.400	35.700	35.700	20,306
2025-05-22	36.500	37.000	36.500	36.950	36.950	15,363
2025-05-21	36.750	37.950	36.500	37.000	37.000	17,914
2025-05-20	38.050	38.550	36.650	38.200	36.950	23,442
2025-05-19	38.550	38.550	38.000	38.050	36.805	31,115
2025-05-16	38.550	38.550	37.450	38.350	37.095	7,862

← NewerPage 6 of 22 · 1,262 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.