Gaming Corps AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	2.120	2.190	2.100	2.190	2.190	11,463
2022-07-05	2.320	2.320	2.090	2.195	2.195	46,700
2022-07-04	2.180	2.350	2.080	2.325	2.325	42,315
2022-07-01	2.130	2.200	2.080	2.180	2.180	10,564
2022-06-30	2.240	2.240	2.085	2.130	2.130	18,914
2022-06-29	2.180	2.365	2.100	2.240	2.240	80,779
2022-06-28	2.295	2.340	2.140	2.160	2.160	58,422
2022-06-27	2.080	2.340	2.080	2.295	2.295	109,068
2022-06-23	1.974	2.245	1.974	2.080	2.080	63,280
2022-06-22	2.120	2.300	2.060	2.085	2.085	140,616
2022-06-21	2.185	2.185	2.105	2.120	2.120	6,357
2022-06-20	2.180	2.185	2.050	2.185	2.185	18,431
2022-06-17	2.210	2.210	2.075	2.180	2.180	28,764
2022-06-16	2.040	2.235	2.000	2.075	2.075	75,644
2022-06-15	2.345	2.345	2.000	2.040	2.040	31,712
2022-06-14	2.045	2.145	1.934	2.080	2.080	81,160
2022-06-13	2.100	2.340	1.930	2.045	2.045	94,453
2022-06-10	2.210	2.310	2.050	2.100	2.100	74,376
2022-06-09	2.295	2.350	2.160	2.190	2.190	28,988
2022-06-08	2.245	2.420	2.155	2.295	2.295	119,172
2022-06-07	2.130	2.250	2.005	2.245	2.245	29,590
2022-06-03	2.040	2.150	1.912	2.130	2.130	52,163
2022-06-02	2.040	2.075	1.910	2.045	2.045	37,155
2022-06-01	1.960	2.080	1.798	2.040	2.040	277,785
2022-05-31	2.170	2.200	1.884	1.960	1.960	298,540
2022-05-30	2.270	2.300	2.060	2.170	2.170	142,596
2022-05-27	2.550	2.550	2.000	2.270	2.270	185,257
2022-05-25	2.450	2.590	2.280	2.550	2.550	78,995
2022-05-24	2.440	2.645	2.015	2.450	2.450	83,313
2022-05-23	2.400	2.550	2.320	2.450	2.450	68,423
2022-05-20	2.220	2.540	2.200	2.320	2.320	44,516
2022-05-19	2.190	2.415	2.185	2.415	2.415	23,903
2022-05-18	2.330	2.360	2.190	2.360	2.360	45,702
2022-05-17	2.300	2.370	2.190	2.330	2.330	21,655
2022-05-16	2.450	2.495	2.200	2.365	2.365	48,687
2022-05-13	2.310	2.520	2.280	2.450	2.450	96,786
2022-05-12	2.450	2.740	2.000	2.200	2.200	225,765
2022-05-11	2.490	2.590	2.450	2.450	2.450	30,434
2022-05-10	2.465	3.105	2.105	2.490	2.490	52,156
2022-05-09	2.600	2.600	2.385	2.465	2.465	15,757
2022-05-06	2.720	2.750	2.530	2.600	2.600	88,336
2022-05-05	2.690	2.740	2.570	2.720	2.720	117,124
2022-05-04	2.600	2.700	2.400	2.500	2.500	100,824
2022-05-03	2.400	2.475	2.200	2.475	2.475	17,326
2022-05-02	2.285	3.320	2.250	2.400	2.400	175,249
2022-04-29	2.150	2.300	2.150	2.285	2.285	53,997
2022-04-28	2.235	2.235	2.080	2.105	2.105	75,404
2022-04-27	2.120	2.285	2.120	2.240	2.240	67,933
2022-04-26	2.200	2.310	2.120	2.120	2.120	41,273
2022-04-25	2.300	2.445	2.050	2.200	2.200	157,294
2022-04-22	2.380	2.475	2.200	2.340	2.340	214,994
2022-04-21	2.415	2.420	2.250	2.385	2.385	88,634
2022-04-20	2.460	2.550	2.400	2.415	2.415	69,720
2022-04-19	2.580	2.835	2.340	2.460	2.460	73,510
2022-04-14	2.675	2.675	2.470	2.580	2.580	7,670
2022-04-13	2.595	2.745	2.490	2.560	2.560	78,189
2022-04-12	2.795	2.795	2.535	2.595	2.595	31,084
2022-04-11	2.735	2.735	2.560	2.585	2.585	15,417
2022-04-08	2.610	3.330	2.460	2.735	2.735	491,977
2022-04-07	2.630	2.630	2.510	2.610	2.610	6,337

← NewerPage 19 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.