Gaming Corps AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	2.115	2.250	2.105	2.210	2.210	22,797
2022-12-20	2.240	2.325	2.115	2.190	2.190	18,936
2022-12-19	2.295	2.300	2.235	2.240	2.240	62,625
2022-12-16	2.375	2.485	2.200	2.360	2.360	43,330
2022-12-15	2.445	2.445	2.310	2.375	2.375	13,872
2022-12-14	2.485	2.485	2.250	2.445	2.445	16,744
2022-12-13	2.310	2.500	2.285	2.450	2.450	91,446
2022-12-12	2.400	2.400	2.285	2.390	2.390	41,087
2022-12-09	2.350	2.400	2.270	2.400	2.400	15,550
2022-12-08	2.420	2.500	2.315	2.360	2.360	16,362
2022-12-07	2.430	2.490	2.325	2.420	2.420	40,184
2022-12-06	2.315	2.450	2.315	2.430	2.430	36,082
2022-12-05	2.420	2.515	2.335	2.425	2.425	7,423
2022-12-02	2.525	2.525	2.330	2.425	2.425	3,178
2022-12-01	2.460	2.460	2.275	2.360	2.360	14,772
2022-11-30	2.450	2.450	2.270	2.330	2.330	49,378
2022-11-29	2.575	2.575	2.330	2.465	2.465	150,251
2022-11-28	2.300	2.380	2.300	2.350	2.350	7,732
2022-11-25	2.180	2.495	2.150	2.285	2.285	85,790
2022-11-24	2.310	2.310	2.180	2.180	2.180	17,563
2022-11-23	2.155	2.310	2.155	2.200	2.200	33,298
2022-11-22	2.200	2.280	2.120	2.155	2.155	25,303
2022-11-21	2.235	2.495	2.135	2.200	2.200	43,836
2022-11-18	2.265	2.385	2.155	2.250	2.250	33,892
2022-11-17	2.195	2.280	2.105	2.265	2.265	50,267
2022-11-16	2.290	2.395	2.195	2.250	2.250	21,392
2022-11-15	2.595	2.595	2.165	2.295	2.295	238,945
2022-11-14	2.435	2.595	2.345	2.595	2.595	56,380
2022-11-11	2.490	2.490	2.380	2.435	2.435	33,078
2022-11-10	2.485	2.490	2.310	2.490	2.490	87,008
2022-11-09	2.410	2.495	2.380	2.425	2.425	34,858
2022-11-08	2.500	2.675	2.355	2.515	2.515	136,665
2022-11-07	2.595	2.600	2.400	2.505	2.505	123,335
2022-11-04	2.535	2.600	2.430	2.600	2.600	13,140
2022-11-03	2.770	2.770	2.440	2.540	2.540	25,330
2022-11-02	2.550	2.700	2.350	2.670	2.670	69,512
2022-11-01	2.540	2.550	2.410	2.500	2.500	15,530
2022-10-31	2.500	2.575	2.405	2.500	2.500	32,402
2022-10-28	2.595	2.600	2.515	2.600	2.600	9,126
2022-10-27	2.575	2.650	2.500	2.595	2.595	112,776
2022-10-26	2.500	2.500	2.440	2.500	2.500	27,490
2022-10-25	2.500	2.500	2.395	2.500	2.500	28,316
2022-10-24	2.525	2.585	2.450	2.500	2.500	55,957
2022-10-21	2.450	2.575	2.425	2.525	2.525	47,356
2022-10-20	2.435	2.450	2.385	2.450	2.450	15,856
2022-10-19	2.505	2.505	2.395	2.445	2.445	27,696
2022-10-18	2.735	2.735	2.500	2.505	2.505	25,458
2022-10-17	2.395	2.675	2.395	2.585	2.585	29,241
2022-10-14	2.500	2.725	2.270	2.500	2.500	112,890
2022-10-13	2.580	2.700	2.410	2.500	2.500	57,977
2022-10-12	2.350	2.740	2.225	2.575	2.575	122,753
2022-10-11	2.295	2.300	2.220	2.300	2.300	33,676
2022-10-10	2.315	2.400	2.260	2.300	2.300	28,224
2022-10-07	2.325	2.325	2.190	2.315	2.315	114,519
2022-10-06	2.170	2.330	2.110	2.280	2.280	41,212
2022-10-05	2.230	2.245	2.080	2.170	2.170	19,374
2022-10-04	2.145	2.225	2.085	2.190	2.190	47,230
2022-10-03	2.190	2.190	2.025	2.145	2.145	15,530
2022-09-30	2.150	2.250	2.055	2.195	2.195	5,188
2022-09-29	2.180	2.195	2.045	2.150	2.150	33,017

← NewerPage 17 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.