Gaming Corps AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 1.295 | 1.390 | 1.295 | 1.390 | 1.390 | 181,768 |
| 2024-02-28 | 1.420 | 1.420 | 1.290 | 1.325 | 1.325 | 24,358 |
| 2024-02-27 | 1.290 | 1.425 | 1.240 | 1.365 | 1.365 | 163,486 |
| 2024-02-26 | 1.255 | 1.255 | 1.225 | 1.230 | 1.230 | 128,106 |
| 2024-02-23 | 1.450 | 1.450 | 1.200 | 1.255 | 1.255 | 916,186 |
| 2024-02-22 | 1.425 | 1.500 | 1.355 | 1.500 | 1.500 | 78,874 |
| 2024-02-21 | 1.550 | 1.550 | 1.380 | 1.425 | 1.425 | 127,791 |
| 2024-02-20 | 1.445 | 1.550 | 1.405 | 1.550 | 1.550 | 62,913 |
| 2024-02-19 | 1.380 | 1.555 | 1.380 | 1.445 | 1.445 | 94,832 |
| 2024-02-16 | 1.635 | 1.635 | 1.370 | 1.370 | 1.370 | 165,097 |
| 2024-02-15 | 1.645 | 1.755 | 1.510 | 1.545 | 1.545 | 121,280 |
| 2024-02-14 | 1.670 | 1.670 | 1.585 | 1.645 | 1.645 | 17,359 |
| 2024-02-13 | 1.700 | 1.775 | 1.630 | 1.690 | 1.690 | 58,674 |
| 2024-02-12 | 1.675 | 1.875 | 1.630 | 1.705 | 1.705 | 104,528 |
| 2024-02-09 | 1.635 | 1.695 | 1.600 | 1.675 | 1.675 | 12,947 |
| 2024-02-08 | 1.705 | 1.705 | 1.610 | 1.635 | 1.635 | 59,645 |
| 2024-02-07 | 1.780 | 1.855 | 1.670 | 1.700 | 1.700 | 19,552 |
| 2024-02-06 | 1.870 | 1.940 | 1.620 | 1.770 | 1.770 | 160,023 |
| 2024-02-05 | 1.795 | 1.800 | 1.605 | 1.795 | 1.795 | 52,771 |
| 2024-02-02 | 1.600 | 1.870 | 1.600 | 1.795 | 1.795 | 18,825 |
| 2024-02-01 | 1.735 | 1.750 | 1.460 | 1.600 | 1.600 | 29,964 |
| 2024-01-31 | 1.795 | 1.800 | 1.600 | 1.600 | 1.600 | 120,863 |
| 2024-01-30 | 1.940 | 2.290 | 1.765 | 1.835 | 1.835 | 235,808 |
| 2024-01-29 | 1.620 | 1.620 | 1.480 | 1.600 | 1.600 | 22,495 |
| 2024-01-26 | 1.510 | 1.625 | 1.450 | 1.625 | 1.625 | 10,425 |
| 2024-01-25 | 1.545 | 1.545 | 1.500 | 1.510 | 1.510 | 15,533 |
| 2024-01-24 | 1.580 | 1.580 | 1.475 | 1.545 | 1.545 | 4,689 |
| 2024-01-23 | 1.435 | 1.600 | 1.435 | 1.580 | 1.580 | 17,826 |
| 2024-01-22 | 1.525 | 1.525 | 1.420 | 1.435 | 1.435 | 45,518 |
| 2024-01-19 | 1.495 | 1.565 | 1.455 | 1.540 | 1.540 | 17,627 |
| 2024-01-18 | 1.510 | 1.565 | 1.495 | 1.565 | 1.565 | 11,440 |
| 2024-01-17 | 1.435 | 1.575 | 1.435 | 1.510 | 1.510 | 13,635 |
| 2024-01-16 | 1.575 | 1.575 | 1.505 | 1.515 | 1.515 | 4,723 |
| 2024-01-15 | 1.595 | 1.645 | 1.575 | 1.575 | 1.575 | 34,465 |
| 2024-01-12 | 1.585 | 1.700 | 1.505 | 1.595 | 1.595 | 53,174 |
| 2024-01-11 | 1.660 | 1.700 | 1.585 | 1.585 | 1.585 | 32,910 |
| 2024-01-10 | 1.610 | 1.660 | 1.540 | 1.660 | 1.660 | 23,404 |
| 2024-01-09 | 1.405 | 1.610 | 1.405 | 1.610 | 1.610 | 155,307 |
| 2024-01-08 | 1.380 | 1.450 | 1.345 | 1.405 | 1.405 | 43,583 |
| 2024-01-05 | 1.365 | 1.445 | 1.310 | 1.380 | 1.380 | 7,968 |
| 2024-01-04 | 1.310 | 1.395 | 1.295 | 1.370 | 1.370 | 40,108 |
| 2024-01-03 | 1.315 | 1.345 | 1.305 | 1.345 | 1.345 | 27,727 |
| 2024-01-02 | 1.395 | 1.405 | 1.300 | 1.380 | 1.380 | 101,724 |
| 2023-12-29 | 1.500 | 1.540 | 1.230 | 1.395 | 1.395 | 153,542 |
| 2023-12-28 | 1.300 | 1.485 | 1.300 | 1.475 | 1.475 | 55,879 |
| 2023-12-27 | 1.350 | 1.350 | 1.295 | 1.300 | 1.300 | 77,661 |
| 2023-12-22 | 1.290 | 1.350 | 1.140 | 1.350 | 1.350 | 187,575 |
| 2023-12-21 | 1.300 | 1.345 | 1.300 | 1.345 | 1.345 | 54,803 |
| 2023-12-20 | 1.320 | 1.345 | 1.305 | 1.305 | 1.305 | 30,837 |
| 2023-12-19 | 1.355 | 1.355 | 1.320 | 1.340 | 1.340 | 35,516 |
| 2023-12-18 | 1.330 | 1.360 | 1.290 | 1.355 | 1.355 | 47,172 |
| 2023-12-15 | 1.360 | 1.380 | 1.310 | 1.360 | 1.360 | 50,315 |
| 2023-12-14 | 1.390 | 1.390 | 1.315 | 1.360 | 1.360 | 48,918 |
| 2023-12-13 | 1.370 | 1.370 | 1.320 | 1.370 | 1.370 | 51,097 |
| 2023-12-12 | 1.385 | 1.385 | 1.355 | 1.370 | 1.370 | 25,179 |
| 2023-12-11 | 1.425 | 1.425 | 1.370 | 1.385 | 1.385 | 23,425 |
| 2023-12-08 | 1.390 | 1.430 | 1.390 | 1.425 | 1.425 | 35,152 |
| 2023-12-07 | 1.345 | 1.385 | 1.345 | 1.385 | 1.385 | 27,235 |
| 2023-12-06 | 1.365 | 1.390 | 1.335 | 1.390 | 1.390 | 19,032 |
| 2023-12-05 | 1.445 | 1.445 | 1.305 | 1.420 | 1.420 | 10,798 |
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.