Gaming Corps AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	2.700	2.770	2.655	2.665	2.665	50,246
2022-01-12	2.735	2.735	2.645	2.655	2.655	11,484
2022-01-11	2.720	2.800	2.630	2.740	2.740	77,321
2022-01-10	2.800	2.800	2.690	2.720	2.720	36,503
2022-01-07	2.845	2.860	2.775	2.800	2.800	29,714
2022-01-05	2.880	2.880	2.790	2.850	2.850	14,030
2022-01-04	2.825	2.870	2.745	2.835	2.835	78,152
2022-01-03	2.720	2.910	2.640	2.820	2.820	128,565
2021-12-30	2.780	2.780	2.640	2.720	2.720	86,840
2021-12-29	2.780	2.780	2.690	2.780	2.780	66,532
2021-12-28	2.850	2.850	2.720	2.780	2.780	28,903
2021-12-27	2.825	2.885	2.675	2.850	2.850	136,066
2021-12-23	2.900	2.900	2.755	2.825	2.825	64,680
2021-12-22	2.925	2.925	2.700	2.795	2.795	163,107
2021-12-21	2.870	2.950	2.780	2.875	2.875	71,857
2021-12-20	2.795	2.950	2.400	2.870	2.870	222,616
2021-12-17	2.940	3.040	2.715	2.800	2.800	171,133
2021-12-16	2.810	2.940	2.765	2.940	2.940	50,184
2021-12-15	2.800	2.810	2.700	2.810	2.810	82,322
2021-12-14	2.845	2.845	2.710	2.810	2.810	27,253
2021-12-13	2.710	2.900	2.710	2.845	2.845	82,929
2021-12-10	2.890	2.900	2.770	2.900	2.900	12,619
2021-12-09	2.720	2.935	2.720	2.890	2.890	52,500
2021-12-08	2.850	2.850	2.730	2.800	2.800	9,496
2021-12-07	2.750	2.850	2.720	2.850	2.850	40,590
2021-12-06	2.860	2.895	2.710	2.775	2.775	20,012
2021-12-03	2.835	2.855	2.720	2.805	2.805	49,931
2021-12-02	2.860	2.860	2.770	2.835	2.835	45,758
2021-12-01	2.850	2.865	2.790	2.865	2.865	90,864
2021-11-30	2.825	2.910	2.810	2.850	2.850	58,402
2021-11-29	2.900	2.970	2.815	2.880	2.880	67,702
2021-11-26	2.940	2.940	2.830	2.900	2.900	79,207
2021-11-25	2.870	2.935	2.865	2.935	2.935	94,202
2021-11-24	3.000	3.000	2.900	2.935	2.935	24,601
2021-11-23	3.030	3.030	2.855	3.000	3.000	54,684
2021-11-22	2.955	3.115	2.950	3.100	3.100	108,411
2021-11-19	2.960	3.090	2.900	2.950	2.950	40,709
2021-11-18	3.000	3.100	2.885	2.960	2.960	73,974
2021-11-17	3.000	3.010	2.860	3.000	3.000	167,481
2021-11-16	3.100	3.250	3.000	3.010	3.010	402,965
2021-11-15	3.045	3.450	3.045	3.265	3.265	173,561
2021-11-12	2.980	3.150	2.935	3.045	3.045	87,599
2021-11-11	3.010	3.080	2.900	2.950	2.950	111,433
2021-11-10	2.920	2.950	2.880	2.950	2.950	44,348
2021-11-09	2.910	3.000	2.910	2.930	2.930	14,875
2021-11-08	3.010	3.020	2.880	2.910	2.910	109,728
2021-11-05	3.060	3.060	2.940	3.010	3.010	59,797
2021-11-04	3.040	3.165	2.945	3.060	3.060	46,784
2021-11-03	3.070	3.075	2.900	3.040	3.040	175,495
2021-11-02	3.025	3.100	3.000	3.070	3.070	36,242
2021-11-01	3.070	3.095	2.955	3.045	3.045	61,180
2021-10-29	3.100	3.100	2.970	3.070	3.070	45,459
2021-10-28	3.020	3.100	2.810	3.100	3.100	86,889
2021-10-27	3.145	3.145	2.975	3.020	3.020	43,276
2021-10-26	3.035	3.105	2.930	3.085	3.085	160,264
2021-10-25	3.100	3.140	3.030	3.100	3.100	19,125
2021-10-22	3.150	3.150	3.045	3.080	3.080	29,083
2021-10-21	3.070	3.190	3.030	3.150	3.150	78,440
2021-10-20	3.100	3.100	3.000	3.070	3.070	56,343
2021-10-19	3.090	3.100	3.045	3.095	3.095	54,494

← NewerPage 21 of 22 · 1,263 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.