Gaming Corps AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	2.190	2.190	1.918	2.180	2.180	37,631
2022-09-27	2.030	2.190	1.966	2.190	2.190	43,968
2022-09-26	2.035	2.235	1.898	2.030	2.030	81,472
2022-09-23	1.998	2.500	1.998	2.030	2.030	49,951
2022-09-22	2.050	2.070	1.900	2.000	2.000	22,870
2022-09-21	2.050	2.050	1.702	2.020	2.020	16,017
2022-09-20	1.990	2.100	1.908	2.070	2.070	108,097
2022-09-19	1.802	2.065	1.802	1.990	1.990	88,957
2022-09-16	2.000	2.190	1.884	2.075	2.075	143,744
2022-09-15	1.866	2.000	1.866	2.000	2.000	12,410
2022-09-14	1.832	1.998	1.830	1.866	1.866	30,927
2022-09-13	1.710	2.000	1.710	1.968	1.968	6,840
2022-09-12	1.500	1.998	1.500	1.998	1.998	56,471
2022-09-09	1.960	1.960	1.882	1.948	1.948	29,128
2022-09-08	1.986	1.986	1.912	1.964	1.964	3,306
2022-09-07	1.972	2.035	1.880	1.988	1.988	2,683
2022-09-06	1.972	1.990	1.882	1.972	1.972	19,097
2022-09-05	1.968	1.984	1.880	1.972	1.972	10,393
2022-09-02	1.940	1.992	1.908	1.968	1.968	36,314
2022-09-01	2.010	2.045	1.902	1.940	1.940	98,564
2022-08-31	2.040	2.060	1.944	2.010	2.010	23,737
2022-08-30	2.090	2.090	1.940	2.040	2.040	38,713
2022-08-29	2.080	2.105	1.880	2.085	2.085	182,461
2022-08-26	2.180	2.195	2.020	2.080	2.080	117,962
2022-08-25	2.200	2.240	2.105	2.180	2.180	27,998
2022-08-24	2.100	2.240	2.015	2.100	2.100	20,651
2022-08-23	1.804	2.200	1.804	2.200	2.200	20,837
2022-08-22	2.200	2.200	2.080	2.135	2.135	16,451
2022-08-19	2.200	2.210	2.170	2.200	2.200	34,448
2022-08-18	2.120	2.220	2.070	2.190	2.190	38,886
2022-08-17	2.180	2.200	2.075	2.180	2.180	29,203
2022-08-16	2.155	2.210	2.105	2.180	2.180	14,906
2022-08-15	2.170	2.170	2.050	2.155	2.155	31,904
2022-08-12	2.195	2.200	2.100	2.170	2.170	80,555
2022-08-11	2.195	2.250	2.100	2.195	2.195	57,096
2022-08-10	2.125	2.200	2.090	2.195	2.195	33,417
2022-08-09	2.195	2.200	2.125	2.200	2.200	9,349
2022-08-08	2.170	2.195	2.105	2.195	2.195	15,454
2022-08-05	2.155	2.210	2.120	2.170	2.170	12,642
2022-08-04	2.195	2.235	2.070	2.155	2.155	165,188
2022-08-03	2.160	2.235	2.110	2.160	2.160	20,836
2022-08-02	2.165	2.200	2.150	2.160	2.160	32,004
2022-08-01	2.200	2.265	2.060	2.165	2.165	94,390
2022-07-29	2.205	2.350	2.135	2.200	2.200	44,876
2022-07-28	2.245	2.260	2.080	2.205	2.205	137,780
2022-07-27	2.210	2.255	2.145	2.245	2.245	7,355
2022-07-26	2.160	2.230	2.160	2.210	2.210	17,360
2022-07-25	2.160	2.295	2.125	2.160	2.160	20,275
2022-07-22	2.205	2.205	2.080	2.160	2.160	130,110
2022-07-21	2.205	2.350	2.200	2.205	2.205	50,335
2022-07-20	2.345	2.345	2.010	2.290	2.290	35,479
2022-07-19	2.200	2.275	2.095	2.200	2.200	43,560
2022-07-18	2.200	2.350	2.190	2.200	2.200	31,421
2022-07-15	2.270	2.270	2.085	2.200	2.200	36,361
2022-07-14	2.185	2.285	2.140	2.270	2.270	63,212
2022-07-13	2.550	2.550	2.180	2.250	2.250	106,735
2022-07-12	2.350	2.405	2.290	2.330	2.330	47,356
2022-07-11	2.380	2.545	2.200	2.435	2.435	126,371
2022-07-08	2.210	2.640	2.100	2.400	2.400	142,438
2022-07-07	2.300	2.300	2.130	2.230	2.230	4,836

← NewerPage 18 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.