Gaming Corps AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	1.440	1.485	1.420	1.445	1.445	20,850
2023-12-01	1.410	1.440	1.390	1.440	1.440	35,178
2023-11-30	1.365	1.455	1.365	1.410	1.410	14,699
2023-11-29	1.400	1.445	1.370	1.445	1.445	14,106
2023-11-28	1.400	1.450	1.385	1.400	1.400	15,001
2023-11-27	1.430	1.470	1.395	1.415	1.415	15,469
2023-11-24	1.440	1.485	1.420	1.430	1.430	22,288
2023-11-23	1.440	1.480	1.420	1.475	1.475	9,140
2023-11-22	1.380	1.420	1.370	1.420	1.420	29,866
2023-11-21	1.455	1.455	1.375	1.415	1.415	32,198
2023-11-20	1.480	1.600	1.365	1.455	1.455	150,911
2023-11-17	2.040	2.040	1.315	1.480	1.480	198,958
2023-11-16	1.520	2.290	1.510	1.995	1.995	121,144
2023-11-15	1.600	1.600	1.485	1.530	1.530	21,813
2023-11-14	1.695	1.695	1.470	1.565	1.565	13,733
2023-11-13	1.600	1.600	1.530	1.550	1.550	13,094
2023-11-10	1.800	1.900	1.605	1.640	1.640	53,076
2023-11-09	1.525	2.000	1.515	1.755	1.755	126,556
2023-11-08	1.585	1.585	1.510	1.555	1.555	6,734
2023-11-07	1.685	1.685	1.540	1.585	1.585	9,949
2023-11-06	1.625	1.625	1.510	1.590	1.590	39,330
2023-11-03	1.555	1.630	1.555	1.630	1.630	2,127
2023-11-02	1.500	1.650	1.415	1.650	1.650	66,274
2023-11-01	1.555	1.555	1.500	1.530	1.530	26,787
2023-10-31	1.545	1.685	1.500	1.560	1.560	72,044
2023-10-30	1.595	1.635	1.515	1.585	1.585	9,228
2023-10-27	1.680	1.680	1.550	1.600	1.600	17,432
2023-10-26	1.680	1.680	1.510	1.630	1.630	32,279
2023-10-25	1.500	1.625	1.500	1.530	1.530	22,261
2023-10-24	1.620	1.640	1.555	1.630	1.630	11,109
2023-10-23	1.630	1.660	1.500	1.645	1.645	28,246
2023-10-20	1.570	1.660	1.510	1.630	1.630	32,733
2023-10-19	1.675	1.675	1.570	1.570	1.570	2,511
2023-10-18	1.665	1.665	1.505	1.600	1.600	92,452
2023-10-17	1.700	1.780	1.645	1.700	1.700	22,167
2023-10-16	1.750	1.900	1.645	1.740	1.740	8,370
2023-10-13	1.785	1.785	1.645	1.750	1.750	38,170
2023-10-12	1.690	1.785	1.640	1.785	1.785	6,284
2023-10-11	1.700	1.790	1.635	1.785	1.785	8,276
2023-10-10	1.795	1.870	1.715	1.795	1.795	4,652
2023-10-09	1.880	2.000	1.750	1.795	1.795	21,776
2023-10-06	1.700	1.895	1.635	1.880	1.880	30,632
2023-10-05	1.700	1.700	1.650	1.700	1.700	7,343
2023-10-04	1.680	1.700	1.660	1.700	1.700	13,305
2023-10-03	1.680	1.680	1.605	1.680	1.680	19,577
2023-10-02	1.660	1.770	1.600	1.770	1.770	32,640
2023-09-29	1.735	1.735	1.645	1.645	1.645	19,390
2023-09-28	1.780	1.780	1.700	1.735	1.735	7,873
2023-09-27	1.895	1.895	1.640	1.690	1.690	32,468
2023-09-26	1.790	1.820	1.700	1.760	1.760	12,384
2023-09-25	1.950	1.950	1.755	1.790	1.790	33,961
2023-09-22	1.755	1.930	1.755	1.800	1.800	19,268
2023-09-21	1.605	2.000	1.605	1.755	1.755	90,394
2023-09-20	1.680	1.745	1.660	1.660	1.660	16,135
2023-09-19	1.670	1.745	1.625	1.700	1.700	59,765
2023-09-18	1.570	1.695	1.570	1.670	1.670	34,983
2023-09-15	1.655	1.695	1.605	1.675	1.675	44,135
2023-09-14	1.685	1.710	1.630	1.655	1.655	27,498
2023-09-13	1.705	1.725	1.665	1.685	1.685	26,306
2023-09-12	1.800	1.800	1.655	1.750	1.750	78,915

← NewerPage 13 of 22 · 1,262 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.