Gaming Corps AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.834	0.900	0.814	0.898	0.898	1,120
2026-04-29	0.802	0.892	0.800	0.834	0.834	84,664
2026-04-28	0.882	0.904	0.850	0.870	0.870	55,545
2026-04-27	0.960	0.960	0.886	0.898	0.898	132,323
2026-04-24	0.904	0.986	0.900	0.900	0.900	57,294
2026-04-23	0.932	0.932	0.904	0.924	0.924	5,293
2026-04-22	0.912	0.938	0.910	0.910	0.910	53,526
2026-04-21	0.904	0.946	0.904	0.928	0.928	583
2026-04-20	0.904	0.970	0.904	0.908	0.908	7,230
2026-04-17	0.950	0.950	0.920	0.920	0.920	6,221
2026-04-16	0.920	0.920	0.918	0.920	0.920	2,728
2026-04-15	0.920	0.950	0.920	0.950	0.950	5,641
2026-04-14	0.924	0.944	0.896	0.900	0.900	30,072
2026-04-13	0.882	1.015	0.882	0.988	0.988	13,653
2026-04-10	0.990	1.080	0.900	0.996	0.996	36,936
2026-04-09	0.854	1.150	0.854	0.992	0.992	125,452
2026-04-08	0.836	0.858	0.784	0.856	0.856	17,355
2026-04-07	0.820	0.850	0.788	0.850	0.850	3,716
2026-04-02	0.838	0.858	0.820	0.820	0.820	14,583
2026-04-01	0.800	0.842	0.800	0.822	0.822	56,099
2026-03-31	0.792	0.828	0.790	0.828	0.828	8,867
2026-03-30	0.768	0.830	0.768	0.826	0.826	84,658
2026-03-27	0.788	0.850	0.768	0.794	0.794	86,504
2026-03-26	0.800	0.820	0.782	0.820	0.820	171,672
2026-03-25	0.804	0.860	0.804	0.822	0.822	91,409
2026-03-24	0.830	0.840	0.802	0.840	0.840	14,700
2026-03-23	0.720	0.896	0.720	0.844	0.844	234,225
2026-03-20	0.840	0.882	0.770	0.800	0.800	145,224
2026-03-19	0.844	0.912	0.830	0.846	0.846	47,765
2026-03-18	0.900	0.900	0.844	0.844	0.844	18,227
2026-03-17	0.856	0.902	0.844	0.846	0.846	27,035
2026-03-16	0.890	0.920	0.888	0.890	0.890	57,941
2026-03-13	0.858	0.890	0.858	0.890	0.890	9,158
2026-03-12	0.870	0.888	0.830	0.872	0.872	42,828
2026-03-11	0.868	0.900	0.852	0.900	0.900	6,828
2026-03-10	0.878	0.894	0.862	0.868	0.868	22,001
2026-03-09	0.900	0.900	0.878	0.878	0.878	26,810
2026-03-06	0.898	0.900	0.818	0.900	0.900	16,911
2026-03-05	0.948	0.948	0.866	0.898	0.898	32,379
2026-03-04	0.898	0.958	0.852	0.958	0.958	127,371
2026-03-03	0.910	0.942	0.874	0.900	0.900	47,458
2026-03-02	0.902	0.946	0.902	0.904	0.904	10,968
2026-02-27	0.904	0.934	0.904	0.918	0.918	60,540
2026-02-26	0.964	0.964	0.910	0.920	0.920	474,840
2026-02-25	0.944	0.962	0.944	0.962	0.962	41,401
2026-02-24	0.954	0.972	0.892	0.950	0.950	255,934
2026-02-23	1.005	1.015	0.970	0.974	0.974	63,356
2026-02-20	1.090	1.100	1.005	1.005	1.005	221,107
2026-02-19	1.065	1.120	1.060	1.120	1.120	38,626
2026-02-18	1.100	1.145	1.095	1.120	1.120	8,938
2026-02-17	1.060	1.130	1.060	1.080	1.080	25,086
2026-02-16	1.110	1.185	1.080	1.125	1.125	87,642
2026-02-13	1.100	1.165	1.100	1.165	1.165	4,681
2026-02-12	1.200	1.200	1.100	1.155	1.155	36,900
2026-02-11	1.150	1.200	1.150	1.200	1.200	12,753
2026-02-10	1.125	1.195	1.125	1.195	1.195	10,479
2026-02-09	1.160	1.170	1.125	1.125	1.125	29,399
2026-02-06	1.235	1.240	1.120	1.190	1.190	14,062
2026-02-05	1.150	1.245	1.130	1.245	1.245	4,270
2026-02-04	1.240	1.240	1.125	1.235	1.235	27,263

← NewerPage 3 of 21 · 1,257 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.