Gaming Corps AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 1.070 | 1.095 | 1.060 | 1.075 | 1.075 | 28,072 |
| 2024-05-28 | 1.150 | 1.155 | 1.095 | 1.100 | 1.100 | 11,877 |
| 2024-05-27 | 1.160 | 1.160 | 1.045 | 1.085 | 1.085 | 36,742 |
| 2024-05-24 | 1.095 | 1.120 | 1.045 | 1.120 | 1.120 | 81,012 |
| 2024-05-23 | 1.000 | 1.095 | 1.000 | 1.060 | 1.060 | 40,607 |
| 2024-05-22 | 1.000 | 1.050 | 1.000 | 1.015 | 1.015 | 37,801 |
| 2024-05-21 | 1.150 | 1.170 | 1.000 | 1.015 | 1.015 | 143,653 |
| 2024-05-20 | 1.150 | 1.190 | 1.120 | 1.130 | 1.130 | 25,113 |
| 2024-05-17 | 1.140 | 1.220 | 0.970 | 1.150 | 1.150 | 97,872 |
| 2024-05-16 | 1.185 | 1.220 | 1.140 | 1.140 | 1.140 | 33,477 |
| 2024-05-15 | 1.135 | 1.135 | 1.065 | 1.135 | 1.135 | 93,753 |
| 2024-05-14 | 1.130 | 1.155 | 1.100 | 1.140 | 1.140 | 50,280 |
| 2024-05-13 | 1.175 | 1.175 | 1.115 | 1.175 | 1.175 | 52,995 |
| 2024-05-10 | 1.200 | 1.255 | 1.155 | 1.180 | 1.180 | 116,683 |
| 2024-05-08 | 1.255 | 1.255 | 1.145 | 1.200 | 1.200 | 18,737 |
| 2024-05-07 | 1.170 | 1.190 | 1.100 | 1.165 | 1.165 | 52,824 |
| 2024-05-06 | 1.255 | 1.255 | 1.090 | 1.125 | 1.125 | 38,068 |
| 2024-05-03 | 1.140 | 1.235 | 1.140 | 1.165 | 1.165 | 13,565 |
| 2024-05-02 | 1.160 | 1.275 | 1.090 | 1.240 | 1.240 | 168,406 |
| 2024-04-30 | 1.200 | 1.200 | 1.115 | 1.165 | 1.165 | 38,067 |
| 2024-04-29 | 1.215 | 1.320 | 1.140 | 1.200 | 1.200 | 77,288 |
| 2024-04-26 | 1.260 | 1.260 | 1.180 | 1.215 | 1.215 | 54,842 |
| 2024-04-25 | 1.330 | 1.330 | 1.130 | 1.260 | 1.260 | 68,908 |
| 2024-04-24 | 1.150 | 1.250 | 1.125 | 1.205 | 1.205 | 12,640 |
| 2024-04-23 | 1.220 | 1.345 | 1.155 | 1.205 | 1.205 | 13,659 |
| 2024-04-22 | 1.300 | 1.345 | 1.215 | 1.220 | 1.220 | 31,511 |
| 2024-04-19 | 1.195 | 1.275 | 1.165 | 1.225 | 1.225 | 194,611 |
| 2024-04-18 | 1.395 | 1.395 | 1.165 | 1.200 | 1.200 | 100,900 |
| 2024-04-17 | 1.510 | 1.510 | 1.125 | 1.395 | 1.395 | 159,505 |
| 2024-04-16 | 1.495 | 1.500 | 1.360 | 1.365 | 1.365 | 179,766 |
| 2024-04-15 | 1.380 | 1.490 | 1.380 | 1.415 | 1.415 | 185,259 |
| 2024-04-12 | 1.295 | 1.360 | 1.235 | 1.360 | 1.360 | 55,820 |
| 2024-04-11 | 1.205 | 1.475 | 1.205 | 1.295 | 1.295 | 471,648 |
| 2024-04-10 | 1.155 | 1.230 | 1.125 | 1.200 | 1.200 | 44,176 |
| 2024-04-09 | 1.200 | 1.200 | 1.110 | 1.130 | 1.130 | 51,751 |
| 2024-04-08 | 1.185 | 1.230 | 1.150 | 1.200 | 1.200 | 27,877 |
| 2024-04-05 | 1.190 | 1.190 | 1.160 | 1.185 | 1.185 | 5,850 |
| 2024-04-04 | 1.195 | 1.195 | 1.165 | 1.190 | 1.190 | 8,502 |
| 2024-04-03 | 1.155 | 1.190 | 1.120 | 1.190 | 1.190 | 46,795 |
| 2024-04-02 | 1.200 | 1.200 | 1.140 | 1.155 | 1.155 | 27,344 |
| 2024-03-28 | 1.110 | 1.200 | 1.110 | 1.200 | 1.200 | 179,577 |
| 2024-03-27 | 1.155 | 1.290 | 1.030 | 1.175 | 1.175 | 91,309 |
| 2024-03-26 | 1.025 | 1.310 | 1.000 | 1.155 | 1.155 | 170,727 |
| 2024-03-25 | 1.040 | 1.075 | 1.035 | 1.065 | 1.065 | 59,645 |
| 2024-03-22 | 1.000 | 1.065 | 0.998 | 1.040 | 1.040 | 74,318 |
| 2024-03-21 | 1.035 | 1.050 | 0.998 | 1.005 | 1.005 | 41,539 |
| 2024-03-20 | 1.100 | 1.100 | 1.035 | 1.035 | 1.035 | 62,828 |
| 2024-03-19 | 1.035 | 1.145 | 1.000 | 1.100 | 1.100 | 106,550 |
| 2024-03-18 | 1.000 | 1.120 | 1.000 | 1.095 | 1.095 | 74,748 |
| 2024-03-15 | 1.040 | 1.070 | 0.914 | 1.070 | 1.070 | 549,053 |
| 2024-03-14 | 1.195 | 1.195 | 0.962 | 1.075 | 1.075 | 588,339 |
| 2024-03-13 | 1.195 | 1.245 | 1.100 | 1.195 | 1.195 | 68,185 |
| 2024-03-12 | 1.160 | 1.200 | 1.140 | 1.195 | 1.195 | 14,637 |
| 2024-03-11 | 1.250 | 1.250 | 1.165 | 1.220 | 1.220 | 16,389 |
| 2024-03-08 | 1.180 | 1.250 | 1.140 | 1.250 | 1.250 | 55,358 |
| 2024-03-07 | 1.235 | 1.245 | 1.180 | 1.180 | 1.180 | 78,646 |
| 2024-03-06 | 1.190 | 1.300 | 1.190 | 1.235 | 1.235 | 39,333 |
| 2024-03-05 | 1.220 | 1.305 | 1.180 | 1.190 | 1.190 | 26,480 |
| 2024-03-04 | 1.260 | 1.260 | 1.195 | 1.220 | 1.220 | 43,457 |
| 2024-03-01 | 1.390 | 1.400 | 1.195 | 1.260 | 1.260 | 540,472 |
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.