Gaming Corps AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	0.804	0.836	0.788	0.836	0.836	47,005
2024-08-21	0.810	0.840	0.762	0.804	0.804	113,357
2024-08-20	0.820	0.842	0.810	0.810	0.810	37,808
2024-08-19	0.836	0.850	0.808	0.814	0.814	33,642
2024-08-16	0.832	0.836	0.802	0.836	0.836	11,997
2024-08-15	0.854	0.854	0.800	0.836	0.836	34,480
2024-08-14	0.854	0.854	0.820	0.838	0.838	21,711
2024-08-13	0.840	0.856	0.830	0.856	0.856	26,756
2024-08-12	0.832	0.856	0.824	0.840	0.840	49,177
2024-08-09	0.892	0.892	0.848	0.850	0.850	22,668
2024-08-08	0.856	0.858	0.838	0.854	0.854	101,001
2024-08-07	0.880	0.900	0.860	0.898	0.898	33,521
2024-08-06	0.866	0.870	0.840	0.860	0.860	19,065
2024-08-05	0.900	0.900	0.812	0.820	0.820	99,141
2024-08-02	0.912	1.075	0.814	0.900	0.900	617,080
2024-08-01	1.085	1.085	0.890	0.912	0.912	38,622
2024-07-31	0.918	1.075	0.882	0.916	0.916	21,559
2024-07-30	0.864	1.005	0.864	0.988	0.988	21,444
2024-07-29	0.992	1.070	0.960	0.980	0.980	19,062
2024-07-26	0.878	0.992	0.878	0.992	0.992	48,221
2024-07-25	0.840	0.898	0.814	0.878	0.878	37,187
2024-07-24	0.804	0.890	0.804	0.854	0.854	31,322
2024-07-23	0.860	0.876	0.842	0.874	0.874	22,446
2024-07-22	0.844	0.860	0.824	0.860	0.860	98,671
2024-07-19	0.834	0.846	0.820	0.846	0.846	40,072
2024-07-18	0.886	0.886	0.834	0.848	0.848	39,273
2024-07-17	0.870	0.876	0.864	0.876	0.876	16,834
2024-07-16	0.876	0.882	0.870	0.882	0.882	35,629
2024-07-15	0.980	0.980	0.872	0.930	0.930	70,548
2024-07-12	1.005	1.005	0.892	0.970	0.970	23,195
2024-07-11	0.930	0.952	0.894	0.920	0.920	32,990
2024-07-10	0.882	1.025	0.864	0.930	0.930	111,470
2024-07-09	0.900	0.914	0.872	0.900	0.900	53,183
2024-07-08	0.940	0.978	0.900	0.918	0.918	49,580
2024-07-05	0.928	1.040	0.922	0.940	0.940	3,190
2024-07-04	0.976	0.976	0.918	0.930	0.930	106,913
2024-07-03	0.998	0.998	0.934	0.976	0.976	17,468
2024-07-02	0.942	0.976	0.942	0.962	0.962	45,658
2024-07-01	1.075	1.075	0.942	0.988	0.988	28,541
2024-06-28	0.950	0.998	0.888	0.998	0.998	43,238
2024-06-27	0.964	0.964	0.820	0.956	0.956	32,409
2024-06-26	0.944	0.946	0.924	0.938	0.938	29,579
2024-06-25	0.968	0.968	0.918	0.946	0.946	104,283
2024-06-24	0.998	1.000	0.968	0.972	0.972	43,392
2024-06-20	0.976	1.020	0.950	1.005	1.005	43,697
2024-06-19	1.000	1.050	0.940	0.966	0.966	109,144
2024-06-18	0.998	1.040	0.998	1.040	1.040	7,609
2024-06-17	1.010	1.025	1.000	1.010	1.010	9,405
2024-06-14	1.005	1.050	0.990	1.010	1.010	62,930
2024-06-13	0.998	1.005	0.990	1.005	1.005	35,969
2024-06-12	1.090	1.090	0.962	1.025	1.025	31,284
2024-06-11	1.010	1.050	0.990	1.030	1.030	12,272
2024-06-10	0.998	1.075	0.990	1.075	1.075	13,115
2024-06-07	1.000	1.125	0.990	1.085	1.085	132,375
2024-06-05	1.005	1.040	1.005	1.040	1.040	4,480
2024-06-04	0.932	1.095	0.932	1.075	1.075	32,064
2024-06-03	1.060	1.075	0.942	1.075	1.075	56,236
2024-05-31	1.090	1.090	1.030	1.060	1.060	16,025
2024-05-30	1.030	1.075	1.030	1.050	1.050	14,922
2024-05-29	1.070	1.095	1.060	1.075	1.075	28,072

← NewerPage 10 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.