Gaming Corps AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	1.715	1.800	1.680	1.800	1.800	42,828
2023-09-08	1.580	1.745	1.580	1.715	1.715	20,522
2023-09-07	1.680	1.910	1.630	1.700	1.700	215,433
2023-09-06	1.570	1.600	1.545	1.590	1.590	61,864
2023-09-05	1.640	1.650	1.560	1.570	1.570	85,004
2023-09-04	1.780	1.800	1.605	1.645	1.645	255,113
2023-09-01	1.830	1.900	1.740	1.780	1.780	140,880
2023-08-31	1.950	1.960	1.770	1.925	1.925	154,008
2023-08-30	1.915	1.970	1.910	1.960	1.960	20,609
2023-08-29	1.900	2.350	1.900	1.910	1.910	33,579
2023-08-28	2.070	2.080	1.895	2.000	2.000	96,472
2023-08-25	2.200	2.290	1.995	2.140	2.140	308,714
2023-08-24	2.300	2.350	2.250	2.350	2.350	34,115
2023-08-23	2.300	2.330	2.210	2.300	2.300	9,020
2023-08-22	2.290	2.310	2.250	2.300	2.300	23,841
2023-08-21	2.200	2.380	2.200	2.290	2.290	56,147
2023-08-18	2.280	2.360	2.250	2.340	2.340	53,974
2023-08-17	2.290	2.330	2.270	2.310	2.310	28,451
2023-08-16	2.290	2.370	2.290	2.290	2.290	12,214
2023-08-15	2.300	2.370	2.260	2.370	2.370	57,846
2023-08-14	2.380	2.380	2.290	2.330	2.330	19,112
2023-08-11	2.320	2.380	2.290	2.380	2.380	26,335
2023-08-10	2.230	2.440	2.230	2.270	2.270	44,292
2023-08-09	2.270	2.310	2.200	2.290	2.290	35,675
2023-08-08	2.420	2.420	2.300	2.330	2.330	24,113
2023-08-07	2.340	2.350	2.260	2.350	2.350	27,374
2023-08-04	2.340	2.380	2.300	2.320	2.320	6,799
2023-08-03	2.440	2.440	2.300	2.340	2.340	13,501
2023-08-02	2.350	2.440	2.210	2.430	2.430	66,864
2023-08-01	2.350	2.350	2.270	2.320	2.320	32,113
2023-07-31	2.490	2.490	2.300	2.350	2.350	46,675
2023-07-28	2.410	2.410	2.300	2.380	2.380	22,757
2023-07-27	2.390	2.410	2.200	2.410	2.410	103,336
2023-07-26	2.350	2.390	2.330	2.390	2.390	146,924
2023-07-25	2.390	2.400	2.350	2.350	2.350	51,198
2023-07-24	2.420	2.430	2.350	2.390	2.390	16,887
2023-07-21	2.430	2.460	2.420	2.420	2.420	39,095
2023-07-20	2.400	2.570	2.390	2.430	2.430	8,863
2023-07-19	2.430	2.430	2.350	2.400	2.400	71,389
2023-07-18	2.430	2.460	2.360	2.430	2.430	24,694
2023-07-17	2.500	2.500	2.430	2.480	2.480	10,706
2023-07-14	2.600	2.600	2.450	2.500	2.500	13,345
2023-07-13	2.550	2.600	2.480	2.600	2.600	11,145
2023-07-12	2.410	2.590	2.410	2.550	2.550	24,010
2023-07-11	2.600	2.600	2.400	2.410	2.410	25,261
2023-07-10	2.560	2.600	2.420	2.600	2.600	90,655
2023-07-07	2.570	2.590	2.510	2.560	2.560	21,767
2023-07-06	2.560	2.570	2.410	2.500	2.500	21,619
2023-07-05	2.560	2.570	2.480	2.530	2.530	7,629
2023-07-04	2.500	2.590	2.500	2.560	2.560	37,586
2023-07-03	2.500	2.540	2.450	2.500	2.500	14,988
2023-06-30	2.520	2.520	2.450	2.500	2.500	30,405
2023-06-29	2.600	2.600	2.450	2.500	2.500	64,697
2023-06-28	2.600	2.600	2.500	2.600	2.600	48,502
2023-06-27	2.490	2.590	2.450	2.590	2.590	25,984
2023-06-26	2.410	2.640	2.410	2.500	2.500	45,248
2023-06-22	2.400	2.510	2.370	2.410	2.410	26,752
2023-06-21	2.420	2.470	2.390	2.400	2.400	14,053
2023-06-20	2.370	2.420	2.340	2.390	2.390	28,591
2023-06-19	2.350	2.390	2.340	2.370	2.370	3,415

← NewerPage 14 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.