Gaming Corps AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	2.530	2.530	2.320	2.440	2.440	26,153
2023-03-16	2.370	2.600	2.260	2.530	2.530	5,312
2023-03-15	2.360	2.445	2.200	2.370	2.370	24,764
2023-03-14	2.435	2.595	2.350	2.460	2.460	63,583
2023-03-13	2.420	2.465	2.210	2.440	2.440	60,875
2023-03-10	2.420	2.425	2.300	2.420	2.420	29,251
2023-03-09	2.490	2.535	2.350	2.430	2.430	59,517
2023-03-08	2.350	2.570	2.350	2.565	2.565	24,357
2023-03-07	2.600	2.600	2.400	2.485	2.485	83,983
2023-03-06	2.665	2.665	2.525	2.600	2.600	37,932
2023-03-03	2.650	2.700	2.500	2.665	2.665	56,104
2023-03-02	2.605	2.700	2.505	2.650	2.650	261,520
2023-03-01	2.515	2.650	2.430	2.600	2.600	132,866
2023-02-28	2.545	2.625	2.455	2.515	2.515	88,411
2023-02-27	2.470	2.665	2.400	2.545	2.545	784,999
2023-02-24	2.335	2.500	2.295	2.400	2.400	534,355
2023-02-23	2.220	2.240	2.105	2.215	2.215	32,080
2023-02-22	2.200	2.250	2.180	2.250	2.250	17,224
2023-02-21	2.300	2.300	2.180	2.250	2.250	12,532
2023-02-20	2.240	2.300	2.170	2.300	2.300	7,087
2023-02-17	2.325	2.325	2.160	2.240	2.240	4,497
2023-02-16	2.230	2.345	2.165	2.230	2.230	21,826
2023-02-15	2.150	2.315	2.150	2.300	2.300	17,429
2023-02-14	2.165	2.430	2.150	2.300	2.300	2,142
2023-02-13	2.190	2.240	2.150	2.165	2.165	19,372
2023-02-10	2.440	2.440	2.110	2.190	2.190	14,904
2023-02-09	2.285	2.285	2.175	2.220	2.220	12,650
2023-02-08	2.245	2.375	2.200	2.240	2.240	38,517
2023-02-07	2.265	2.265	2.245	2.245	2.245	9,108
2023-02-06	2.290	2.290	2.210	2.245	2.245	27,969
2023-02-03	2.310	2.315	2.280	2.290	2.290	12,688
2023-02-02	2.290	2.315	2.275	2.315	2.315	6,867
2023-02-01	2.395	2.395	2.255	2.290	2.290	39,756
2023-01-31	2.435	2.435	2.230	2.385	2.385	50,135
2023-01-30	2.340	2.500	2.335	2.435	2.435	38,067
2023-01-27	2.355	2.425	2.280	2.340	2.340	21,329
2023-01-26	2.305	2.490	2.000	2.355	2.355	50,719
2023-01-25	2.400	2.400	2.205	2.300	2.300	20,357
2023-01-24	2.300	2.320	2.225	2.305	2.305	25,811
2023-01-23	2.310	2.310	2.235	2.300	2.300	16,693
2023-01-20	2.310	2.310	2.120	2.310	2.310	11,818
2023-01-19	2.320	2.345	2.270	2.310	2.310	5,782
2023-01-18	2.340	2.340	2.260	2.320	2.320	8,541
2023-01-17	2.310	2.370	2.255	2.340	2.340	20,069
2023-01-16	2.250	2.395	2.235	2.310	2.310	11,352
2023-01-13	2.215	2.290	2.215	2.290	2.290	23,737
2023-01-12	2.220	2.380	2.200	2.265	2.265	85,215
2023-01-11	2.405	2.405	2.320	2.340	2.340	15,904
2023-01-10	2.425	2.450	2.320	2.405	2.405	19,817
2023-01-09	2.415	2.490	2.285	2.425	2.425	87,009
2023-01-05	2.275	2.495	2.225	2.325	2.325	7,361
2023-01-04	2.465	2.465	2.140	2.275	2.275	30,566
2023-01-03	2.235	2.465	2.120	2.150	2.150	23,874
2023-01-02	2.190	2.270	2.175	2.235	2.235	3,279
2022-12-30	2.275	2.275	2.140	2.190	2.190	66,755
2022-12-29	2.270	2.360	2.190	2.235	2.235	21,740
2022-12-28	2.195	2.270	2.140	2.270	2.270	4,389
2022-12-27	2.140	2.270	2.140	2.225	2.225	24,986
2022-12-23	2.150	2.250	2.115	2.205	2.205	83,755
2022-12-22	2.155	2.160	2.110	2.155	2.155	24,436

← NewerPage 16 of 21 · 1,257 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.