Fractal Gaming Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	31.700	32.500	31.500	32.400	31.340	12,403
2024-11-14	32.100	32.500	30.900	32.000	30.953	7,724
2024-11-13	32.600	33.300	32.200	32.500	31.437	62,764
2024-11-12	32.600	33.100	32.600	32.700	31.630	314,134
2024-11-11	33.500	34.600	33.500	33.900	32.791	8,122
2024-11-08	32.800	34.000	32.700	34.000	32.887	6,183
2024-11-07	33.800	33.900	32.400	33.400	32.307	27,642
2024-11-06	32.600	34.000	32.600	34.000	32.887	80,382
2024-11-05	33.900	34.200	33.700	33.700	32.597	17,939
2024-11-04	34.200	34.700	33.800	34.200	33.081	21,388
2024-11-01	33.500	34.200	33.500	33.800	32.694	3,383
2024-10-31	33.800	34.700	33.800	33.900	32.791	24,846
2024-10-30	33.100	34.100	33.100	33.800	32.694	46,697
2024-10-29	33.500	34.100	33.000	33.700	32.597	71,003
2024-10-28	34.000	34.500	33.400	33.600	32.501	49,740
2024-10-25	34.200	34.800	33.700	34.000	32.887	59,772
2024-10-24	32.500	34.500	32.500	34.200	33.081	168,188
2024-10-23	34.900	34.900	33.000	33.700	32.597	18,783
2024-10-22	33.300	34.000	33.300	33.700	32.597	7,779
2024-10-21	34.400	34.400	33.100	33.300	32.210	29,998
2024-10-18	33.900	34.300	33.400	33.700	32.597	97,065
2024-10-17	34.200	34.700	33.700	33.900	32.791	119,053
2024-10-16	34.500	36.000	33.600	34.000	32.887	163,757
2024-10-15	34.600	34.700	34.300	34.400	33.274	104,161
2024-10-14	34.200	34.700	33.900	34.700	33.565	21,103
2024-10-11	33.100	34.400	33.100	34.200	33.081	13,836
2024-10-10	33.100	33.600	33.100	33.500	32.404	6,870
2024-10-09	33.300	33.600	32.500	33.200	32.114	154,853
2024-10-08	33.400	33.700	33.100	33.300	32.210	8,958
2024-10-07	33.800	34.500	33.500	33.500	32.404	47,897
2024-10-04	35.000	35.000	33.800	33.800	32.694	117,308
2024-10-03	34.800	35.000	34.600	34.900	33.758	4,789
2024-10-02	34.400	35.000	34.400	34.600	33.468	13,139
2024-10-01	35.000	35.800	34.500	34.500	33.371	24,155
2024-09-30	35.100	35.100	34.400	35.000	33.855	15,781
2024-09-27	35.200	35.200	34.600	35.000	33.855	9,935
2024-09-26	34.800	35.900	34.100	35.200	34.048	47,643
2024-09-25	34.400	35.000	34.400	34.700	33.565	12,968
2024-09-24	34.300	34.600	34.100	34.400	33.274	18,362
2024-09-23	34.600	34.900	34.300	34.300	33.178	38,161
2024-09-20	33.900	34.700	33.800	34.300	33.178	236,836
2024-09-19	34.300	34.500	33.800	34.100	32.984	61,841
2024-09-18	34.500	34.700	33.900	34.200	33.081	110,510
2024-09-17	33.600	34.700	33.500	34.400	33.274	195,853
2024-09-16	33.900	34.200	33.500	33.600	32.501	18,993
2024-09-13	34.400	34.500	33.500	33.900	32.791	8,907
2024-09-12	33.900	34.000	33.600	33.900	32.791	12,277
2024-09-11	33.700	34.000	33.400	34.000	32.887	5,163
2024-09-10	34.200	34.700	33.200	33.600	32.501	30,423
2024-09-09	33.700	34.200	33.000	34.200	33.081	28,946
2024-09-06	33.300	34.100	33.300	33.700	32.597	4,038
2024-09-05	32.800	34.600	32.800	34.100	32.984	24,558
2024-09-04	34.500	34.500	32.900	33.400	32.307	33,701
2024-09-03	33.900	34.300	32.800	33.400	32.307	56,539
2024-09-02	33.100	33.900	33.100	33.900	32.791	9,779
2024-08-30	33.800	34.800	33.000	33.100	32.017	40,770
2024-08-29	34.200	34.300	33.500	34.300	33.178	89,032
2024-08-28	33.800	34.500	33.000	33.900	32.791	222,704
2024-08-27	33.700	34.600	33.400	33.800	32.694	314,586
2024-08-26	32.600	34.300	31.700	33.800	32.694	22,167

← NewerPage 9 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.