Fractal Gaming Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	37.100	38.100	36.900	38.000	36.757	74,723
2025-02-14	37.600	38.000	37.000	37.200	35.983	7,928
2025-02-13	37.100	38.100	37.100	37.700	36.466	23,479
2025-02-12	38.000	38.000	37.100	37.600	36.370	16,946
2025-02-11	38.400	38.400	37.500	38.000	36.757	7,801
2025-02-10	38.000	38.500	37.300	37.700	36.466	37,465
2025-02-07	40.000	40.000	37.600	38.700	37.434	42,810
2025-02-06	38.800	43.000	36.800	39.700	38.401	210,556
2025-02-05	34.900	35.100	34.800	35.100	33.951	30,847
2025-02-04	36.000	36.400	34.100	34.700	33.565	8,806
2025-02-03	33.600	35.100	33.000	35.100	33.951	56,317
2025-01-31	35.500	35.500	35.000	35.300	34.145	18,988
2025-01-30	35.000	35.700	34.400	35.200	34.048	42,506
2025-01-29	34.500	35.100	34.400	34.700	33.565	42,757
2025-01-28	34.200	34.800	33.700	34.300	33.178	18,754
2025-01-27	34.800	35.900	33.600	33.700	32.597	30,444
2025-01-24	34.000	34.900	33.500	34.200	33.081	94,691
2025-01-23	33.500	34.000	33.400	34.000	32.887	5,875
2025-01-22	33.500	33.600	33.200	33.400	32.307	862
2025-01-21	34.000	34.000	33.000	33.800	32.694	6,451
2025-01-20	34.000	34.300	32.900	32.900	31.823	10,895
2025-01-17	34.200	34.400	34.000	34.000	32.887	6,429
2025-01-16	35.000	35.500	34.300	34.700	33.565	5,836
2025-01-15	34.200	34.900	34.200	34.700	33.565	4,052
2025-01-14	34.300	34.500	33.900	34.200	33.081	6,881
2025-01-13	34.700	35.000	34.100	34.200	33.081	34,128
2025-01-10	35.600	35.600	34.400	34.800	33.661	26,105
2025-01-09	35.100	35.500	34.800	35.400	34.242	11,158
2025-01-08	36.100	37.000	34.300	35.300	34.145	36,196
2025-01-07	35.300	36.900	35.300	36.000	34.822	48,296
2025-01-03	34.400	35.900	34.400	35.800	34.629	14,066
2025-01-02	33.200	35.000	32.700	34.800	33.661	35,254
2024-12-30	32.800	34.200	32.500	33.600	32.501	21,450
2024-12-27	30.000	32.600	30.000	32.600	31.533	83,033
2024-12-23	31.200	32.000	30.500	30.800	29.792	14,630
2024-12-20	30.200	31.500	30.000	31.400	30.373	18,977
2024-12-19	30.900	30.900	30.200	30.500	29.502	21,717
2024-12-18	32.000	32.000	30.100	31.000	29.986	155,979
2024-12-17	29.700	31.000	29.700	31.000	29.986	211,809
2024-12-16	30.500	31.100	30.000	30.700	29.695	101,819
2024-12-13	30.700	31.400	30.700	30.900	29.889	9,089
2024-12-12	31.500	32.300	31.300	31.300	30.276	26,701
2024-12-11	32.600	33.200	31.500	31.700	30.663	17,733
2024-12-10	32.400	33.500	31.500	32.600	31.533	55,625
2024-12-09	31.500	32.500	31.100	32.400	31.340	53,147
2024-12-06	31.900	31.900	30.900	31.700	30.663	118,746
2024-12-05	30.900	31.500	30.900	31.500	30.469	20,282
2024-12-04	31.400	31.900	30.900	31.000	29.986	10,038
2024-12-03	31.600	32.200	31.300	31.400	30.373	3,906
2024-12-02	31.000	31.900	31.000	31.500	30.469	11,789
2024-11-29	31.300	31.700	31.300	31.700	30.663	6,107
2024-11-28	31.000	31.600	30.900	31.600	30.566	12,411
2024-11-27	31.400	31.800	31.000	31.100	30.082	15,797
2024-11-26	32.100	32.100	31.300	31.800	30.759	2,008
2024-11-25	31.700	32.500	31.700	32.100	31.050	136,389
2024-11-22	31.900	32.300	31.400	31.700	30.663	7,712
2024-11-21	31.700	32.200	31.600	31.900	30.856	1,324
2024-11-20	31.100	32.500	31.100	32.300	31.243	7,364
2024-11-19	31.800	32.000	31.400	31.600	30.566	9,228
2024-11-18	31.600	32.300	31.500	31.900	30.856	10,935

← NewerPage 8 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.