Gaming Corps AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	2.400	2.580	2.350	2.350	2.350	12,550
2023-06-15	2.330	2.580	2.310	2.400	2.400	13,733
2023-06-14	2.390	2.390	2.310	2.360	2.360	14,863
2023-06-13	2.410	2.450	2.350	2.390	2.390	21,901
2023-06-12	2.470	2.470	2.360	2.450	2.450	27,781
2023-06-09	2.430	2.520	2.400	2.470	2.470	16,604
2023-06-08	2.350	2.460	2.350	2.430	2.430	16,557
2023-06-07	2.340	2.340	2.340	2.340	2.340	2,791
2023-06-05	2.550	2.550	2.330	2.340	2.340	49,320
2023-06-02	2.470	2.550	2.310	2.550	2.550	90,004
2023-06-01	2.330	2.500	2.310	2.470	2.470	40,522
2023-05-31	2.430	2.600	2.330	2.600	2.600	27,165
2023-05-30	2.490	2.500	2.380	2.430	2.430	53,509
2023-05-29	2.480	2.610	2.400	2.500	2.500	25,198
2023-05-26	2.490	2.600	2.480	2.480	2.480	34,540
2023-05-25	2.580	2.580	2.440	2.490	2.490	68,607
2023-05-24	2.410	2.680	2.400	2.560	2.560	50,798
2023-05-23	2.570	2.740	2.430	2.430	2.430	43,272
2023-05-22	2.460	2.510	2.380	2.480	2.480	99,155
2023-05-19	2.600	2.890	2.310	2.490	2.490	150,594
2023-05-17	2.670	2.670	2.400	2.600	2.600	49,220
2023-05-16	2.790	2.790	2.500	2.650	2.650	261,272
2023-05-15	2.400	2.950	2.340	2.510	2.510	496,394
2023-05-12	2.470	2.470	2.320	2.400	2.400	33,715
2023-05-11	2.370	2.470	2.360	2.470	2.470	24,224
2023-05-10	2.470	2.600	2.370	2.370	2.370	14,307
2023-05-09	2.470	2.470	2.380	2.470	2.470	22,661
2023-05-08	2.460	2.470	2.360	2.470	2.470	51,154
2023-05-05	2.360	2.470	2.360	2.460	2.460	23,483
2023-05-04	2.460	2.470	2.370	2.470	2.470	6,010
2023-05-03	2.400	2.460	2.360	2.410	2.410	28,847
2023-05-02	2.430	2.490	2.390	2.390	2.390	22,428
2023-04-28	2.400	2.490	2.400	2.430	2.430	25,963
2023-04-27	2.440	2.440	2.390	2.440	2.440	62,497
2023-04-26	2.480	2.480	2.380	2.440	2.440	22,411
2023-04-25	2.470	2.540	2.360	2.500	2.500	47,339
2023-04-24	2.580	2.620	2.420	2.480	2.480	26,468
2023-04-21	2.520	2.580	2.450	2.580	2.580	37,832
2023-04-20	2.500	2.660	2.430	2.520	2.520	72,151
2023-04-19	2.500	2.570	2.390	2.500	2.500	98,308
2023-04-18	2.490	2.610	2.400	2.460	2.460	20,957
2023-04-17	2.410	2.700	2.300	2.490	2.490	83,311
2023-04-14	2.400	2.410	2.270	2.410	2.410	43,114
2023-04-13	2.430	2.470	2.250	2.400	2.400	78,662
2023-04-12	2.400	2.400	2.230	2.310	2.310	8,952
2023-04-11	2.200	2.340	2.200	2.340	2.340	29,267
2023-04-06	2.360	2.370	2.280	2.350	2.350	84,355
2023-04-05	2.460	2.490	2.320	2.360	2.360	83,867
2023-04-04	2.390	2.490	2.300	2.350	2.350	42,652
2023-04-03	2.480	2.480	2.260	2.390	2.390	19,461
2023-03-31	2.350	2.480	2.225	2.480	2.480	31,113
2023-03-30	2.320	2.385	2.305	2.350	2.350	14,585
2023-03-29	2.330	2.330	2.295	2.325	2.325	36,947
2023-03-28	2.390	2.430	2.305	2.330	2.330	14,313
2023-03-27	2.350	2.435	2.290	2.390	2.390	20,381
2023-03-24	2.340	2.510	2.250	2.350	2.350	20,604
2023-03-23	2.315	2.345	2.240	2.340	2.340	8,533
2023-03-22	2.405	2.495	2.225	2.325	2.325	100,178
2023-03-21	2.365	2.500	2.315	2.420	2.420	28,641
2023-03-20	2.360	2.440	2.280	2.385	2.385	81,711

← NewerPage 15 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.