Gaming Corps AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.634	0.658	0.584	0.638	0.638	169,673
2026-07-27	0.620	0.636	0.612	0.620	0.620	58,227
2026-07-24	0.644	0.644	0.580	0.622	0.622	148,293
2026-07-23	0.616	0.860	0.598	0.650	0.650	834,407
2026-07-22	0.652	0.652	0.598	0.606	0.606	8,550
2026-07-21	0.598	0.668	0.598	0.610	0.610	71,343
2026-07-20	0.638	0.638	0.596	0.602	0.602	28,804
2026-07-17	0.606	0.640	0.570	0.596	0.596	47,363
2026-07-16	0.618	0.618	0.580	0.606	0.606	15,265
2026-07-15	0.600	0.614	0.562	0.596	0.596	102,160
2026-07-14	0.650	0.674	0.600	0.640	0.640	268,391
2026-07-13	0.618	0.664	0.618	0.650	0.650	6,689
2026-07-10	0.678	0.678	0.616	0.676	0.676	11,690
2026-07-09	0.630	0.676	0.622	0.676	0.676	12,560
2026-07-08	0.600	0.668	0.600	0.664	0.664	126,943
2026-07-07	0.644	0.670	0.618	0.670	0.670	99,115
2026-07-06	0.650	0.680	0.640	0.678	0.678	17,171
2026-07-03	0.690	0.690	0.642	0.682	0.682	39,916
2026-07-02	0.698	0.720	0.642	0.690	0.690	106,516
2026-07-01	0.740	0.746	0.650	0.698	0.698	73,616
2026-06-30	0.616	0.728	0.610	0.682	0.682	78,227
2026-06-29	0.634	0.634	0.574	0.634	0.634	42,046
2026-06-26	0.570	0.636	0.570	0.634	0.634	53,267
2026-06-25	0.586	0.586	0.570	0.580	0.580	12,891
2026-06-24	0.570	0.586	0.532	0.586	0.586	35,712
2026-06-23	0.562	0.578	0.530	0.566	0.566	118,942
2026-06-22	0.562	0.578	0.550	0.550	0.550	23,291
2026-06-18	0.556	0.588	0.554	0.586	0.586	41,493
2026-06-17	0.560	0.576	0.540	0.570	0.570	106,681
2026-06-16	0.706	0.718	0.408	0.560	0.560	1,330,198
2026-06-15	0.684	0.726	0.650	0.650	0.650	242,770
2026-06-12	0.678	0.738	0.676	0.700	0.700	20,553
2026-06-11	0.674	0.710	0.674	0.682	0.682	25,850
2026-06-10	0.710	0.710	0.672	0.710	0.710	6,445
2026-06-09	0.672	0.732	0.650	0.708	0.708	64,118
2026-06-08	0.722	0.722	0.678	0.678	0.678	79,352
2026-06-05	0.680	0.760	0.662	0.758	0.758	161,488
2026-06-04	0.702	0.716	0.680	0.716	0.716	78,008
2026-06-03	0.702	0.732	0.702	0.702	0.702	150,039
2026-06-02	0.756	0.756	0.690	0.722	0.722	198,675
2026-06-01	0.780	0.780	0.752	0.752	0.752	87,964
2026-05-29	0.764	0.810	0.762	0.780	0.780	92,226
2026-05-28	0.792	0.808	0.790	0.790	0.790	26,451
2026-05-27	0.820	0.820	0.792	0.794	0.794	38,772
2026-05-26	0.798	0.798	0.770	0.780	0.780	105,638
2026-05-25	0.818	0.820	0.776	0.820	0.820	58,146
2026-05-22	0.820	0.820	0.798	0.818	0.818	71,834
2026-05-21	0.804	0.810	0.800	0.810	0.810	126,865
2026-05-20	0.800	0.828	0.800	0.810	0.810	107,672
2026-05-19	0.836	0.838	0.762	0.814	0.814	185,792
2026-05-18	0.860	0.860	0.770	0.838	0.838	171,590
2026-05-15	1.010	1.120	0.852	0.860	0.860	231,002
2026-05-13	0.980	1.060	0.952	1.040	1.040	254,284
2026-05-12	0.900	1.075	0.866	0.988	0.988	143,218
2026-05-11	0.900	0.900	0.896	0.896	0.896	16,430
2026-05-08	0.926	0.946	0.894	0.918	0.918	126,072
2026-05-07	0.920	0.948	0.898	0.942	0.942	7,642
2026-05-06	0.860	0.900	0.852	0.894	0.894	6,687
2026-05-05	0.830	0.936	0.830	0.896	0.896	43,852
2026-05-04	0.850	0.900	0.810	0.862	0.862	30,277

← NewerPage 2 of 3 · 128 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.