Fractal Gaming Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	38.200	38.250	36.500	37.400	36.176	12,697
2025-05-14	37.900	38.450	37.400	37.850	36.612	19,090
2025-05-13	37.500	38.550	37.100	38.250	36.998	28,783
2025-05-12	36.900	37.600	35.850	37.000	35.789	45,167
2025-05-09	36.650	36.650	34.850	36.300	35.112	174,225
2025-05-08	38.350	38.350	35.000	36.650	35.451	226,829
2025-05-07	35.950	37.000	35.050	35.050	33.903	25,135
2025-05-06	32.850	36.250	32.850	35.350	34.193	16,136
2025-05-05	35.400	36.100	34.500	36.000	34.822	21,437
2025-05-02	35.700	35.900	35.000	35.450	34.290	34,428
2025-04-30	36.150	36.150	34.850	35.300	34.145	2,347
2025-04-29	35.950	36.900	32.500	36.350	35.161	21,397
2025-04-28	35.300	37.950	34.600	35.950	34.774	13,470
2025-04-25	33.950	37.000	33.550	36.000	34.822	18,762
2025-04-24	34.000	34.700	33.350	33.950	32.839	22,869
2025-04-23	32.000	33.950	31.900	33.700	32.597	34,470
2025-04-22	33.800	38.600	32.400	32.400	31.340	14,027
2025-04-17	34.200	34.300	33.700	33.700	32.597	3,747
2025-04-16	34.250	36.350	34.100	34.100	32.984	9,805
2025-04-15	35.650	35.700	34.050	34.400	33.274	14,974
2025-04-14	34.050	38.900	34.050	35.650	34.483	19,052
2025-04-11	33.150	33.950	32.700	33.950	32.839	20,261
2025-04-10	35.000	35.100	32.850	32.850	31.775	52,729
2025-04-09	33.350	33.800	32.500	33.150	32.065	18,992
2025-04-08	32.550	35.000	31.000	34.500	33.371	88,349
2025-04-07	31.950	33.300	31.300	31.750	30.711	56,190
2025-04-04	35.900	36.100	33.900	34.900	33.758	53,975
2025-04-03	37.000	37.500	35.800	35.900	34.725	18,007
2025-04-02	38.400	38.400	37.500	37.900	36.660	11,903
2025-04-01	38.000	38.400	37.600	38.000	36.757	4,313
2025-03-31	38.400	38.500	37.100	37.600	36.370	6,733
2025-03-28	38.200	38.700	38.100	38.400	37.144	11,728
2025-03-27	37.600	38.500	37.100	37.800	36.563	18,986
2025-03-26	37.600	38.200	37.200	38.100	36.853	7,338
2025-03-25	37.800	38.400	37.500	38.400	37.144	11,480
2025-03-24	37.500	37.800	37.500	37.700	36.466	2,942
2025-03-21	37.400	37.500	37.000	37.500	36.273	4,306
2025-03-20	36.900	37.500	36.900	37.000	35.789	3,474
2025-03-19	36.900	37.300	36.900	36.900	35.693	6,632
2025-03-18	36.500	37.200	36.500	37.200	35.983	17,424
2025-03-17	37.000	37.800	36.500	36.500	35.306	43,252
2025-03-14	37.800	37.800	36.800	37.000	35.789	33,408
2025-03-13	37.200	38.100	37.200	37.900	36.660	10,150
2025-03-12	36.900	37.600	36.900	37.200	35.983	8,762
2025-03-11	37.000	37.300	36.800	36.800	35.596	19,700
2025-03-10	37.800	37.800	37.000	37.100	35.886	9,577
2025-03-07	37.100	37.800	37.000	37.300	36.080	11,846
2025-03-06	37.100	38.500	37.100	37.300	36.080	23,165
2025-03-05	36.800	37.300	36.700	37.000	35.789	14,727
2025-03-04	37.000	37.700	36.500	36.900	35.693	105,300
2025-03-03	37.400	37.900	36.700	37.300	36.080	123,632
2025-02-28	37.400	37.900	37.200	37.500	36.273	14,820
2025-02-27	37.700	37.800	36.900	37.500	36.273	7,050
2025-02-26	37.900	37.900	36.500	37.100	35.886	54,952
2025-02-25	38.100	38.100	37.400	37.900	36.660	29,088
2025-02-24	38.200	38.300	37.300	38.200	36.950	22,125
2025-02-21	37.300	38.100	37.200	37.600	36.370	32,534
2025-02-20	38.000	38.000	37.400	37.400	36.176	17,103
2025-02-19	37.500	38.500	37.400	38.100	36.853	14,608
2025-02-18	37.700	38.400	36.900	37.900	36.660	31,324

← NewerPage 7 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.