Gaming Corps AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	2.630	2.630	2.470	2.630	2.630	191,794
2022-04-05	2.640	2.640	2.575	2.630	2.630	28,663
2022-04-04	2.555	2.640	2.455	2.640	2.640	247,435
2022-04-01	2.695	2.715	2.540	2.705	2.705	41,801
2022-03-31	2.605	2.715	2.600	2.695	2.695	27,230
2022-03-30	2.900	2.900	2.620	2.720	2.720	50,666
2022-03-29	2.800	2.900	2.760	2.900	2.900	39,662
2022-03-28	2.900	2.900	2.655	2.715	2.715	46,797
2022-03-25	2.895	2.895	2.730	2.880	2.880	56,511
2022-03-24	2.820	2.900	2.600	2.660	2.660	99,545
2022-03-23	2.845	2.845	2.620	2.820	2.820	96,504
2022-03-22	2.770	3.060	2.770	2.845	2.845	237,696
2022-03-21	2.895	2.895	2.805	2.875	2.875	21,058
2022-03-18	2.910	3.000	2.655	2.895	2.895	69,650
2022-03-17	2.900	3.100	2.630	2.815	2.815	209,223
2022-03-16	2.375	3.510	2.295	2.900	2.900	133,493
2022-03-15	2.400	2.400	2.320	2.375	2.375	3,679
2022-03-14	2.295	2.395	2.210	2.395	2.395	25,528
2022-03-11	2.400	2.450	2.180	2.295	2.295	102,788
2022-03-10	2.385	2.385	2.210	2.265	2.265	24,490
2022-03-09	2.340	2.435	2.310	2.365	2.365	43,934
2022-03-08	2.185	2.250	2.010	2.250	2.250	29,832
2022-03-07	2.300	2.300	1.950	2.185	2.185	94,577
2022-03-04	2.250	2.345	2.170	2.300	2.300	161,974
2022-03-03	2.410	2.410	2.225	2.250	2.250	60,483
2022-03-02	2.545	2.545	2.375	2.410	2.410	16,667
2022-03-01	2.330	2.500	2.280	2.440	2.440	125,044
2022-02-28	2.460	2.460	2.275	2.330	2.330	47,680
2022-02-25	2.365	2.560	2.295	2.460	2.460	104,311
2022-02-24	2.325	2.400	2.100	2.370	2.370	133,574
2022-02-23	2.495	2.505	2.330	2.405	2.405	94,458
2022-02-22	2.500	2.505	2.340	2.505	2.505	29,302
2022-02-21	2.525	2.595	2.405	2.505	2.505	118,219
2022-02-18	2.650	2.650	2.450	2.520	2.520	68,784
2022-02-17	2.550	2.615	2.450	2.465	2.465	24,090
2022-02-16	2.570	2.570	2.465	2.550	2.550	49,566
2022-02-15	2.680	2.680	2.520	2.555	2.555	39,817
2022-02-14	2.670	2.670	2.430	2.635	2.635	130,580
2022-02-11	2.665	2.690	2.500	2.675	2.675	35,180
2022-02-10	2.610	2.800	2.600	2.665	2.665	127,746
2022-02-09	2.470	2.800	2.470	2.610	2.610	39,108
2022-02-08	2.600	2.600	2.440	2.465	2.465	85,788
2022-02-07	2.555	2.670	2.500	2.565	2.565	89,292
2022-02-04	2.740	2.740	2.555	2.585	2.585	25,056
2022-02-03	2.665	2.785	2.555	2.655	2.655	119,350
2022-02-02	2.600	2.600	2.520	2.595	2.595	40,019
2022-02-01	2.665	2.665	2.500	2.595	2.595	77,069
2022-01-31	2.570	2.690	2.500	2.680	2.680	71,099
2022-01-28	2.570	2.570	2.505	2.570	2.570	42,118
2022-01-27	2.595	2.595	2.455	2.525	2.525	69,961
2022-01-26	2.500	2.685	2.480	2.525	2.525	68,432
2022-01-25	2.535	2.550	2.440	2.500	2.500	66,110
2022-01-24	2.600	2.670	2.480	2.535	2.535	95,080
2022-01-21	2.680	2.700	2.600	2.600	2.600	29,179
2022-01-20	2.680	2.695	2.495	2.680	2.680	141,196
2022-01-19	2.725	2.750	2.495	2.680	2.680	135,715
2022-01-18	2.660	2.725	2.625	2.725	2.725	48,786
2022-01-17	2.745	2.745	2.655	2.680	2.680	23,471
2022-01-14	2.665	2.810	2.640	2.745	2.745	125,564
2022-01-13	2.700	2.770	2.655	2.665	2.665	50,246

← NewerPage 20 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.