Gaming Corps AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 1.210 | 1.220 | 1.190 | 1.210 | 1.210 | 12,680 |
| 2026-02-02 | 1.175 | 1.210 | 1.120 | 1.210 | 1.210 | 109,480 |
| 2026-01-30 | 1.175 | 1.215 | 1.175 | 1.200 | 1.200 | 9,550 |
| 2026-01-29 | 1.195 | 1.195 | 1.160 | 1.175 | 1.175 | 9,064 |
| 2026-01-28 | 1.145 | 1.190 | 1.130 | 1.170 | 1.170 | 15,782 |
| 2026-01-27 | 1.155 | 1.170 | 1.140 | 1.145 | 1.145 | 15,290 |
| 2026-01-26 | 1.200 | 1.200 | 1.125 | 1.155 | 1.155 | 64,595 |
| 2026-01-23 | 1.155 | 1.230 | 1.145 | 1.200 | 1.200 | 26,460 |
| 2026-01-22 | 1.275 | 1.310 | 1.155 | 1.180 | 1.180 | 20,866 |
| 2026-01-21 | 1.190 | 1.350 | 1.125 | 1.195 | 1.195 | 97,692 |
| 2026-01-20 | 1.200 | 1.200 | 1.130 | 1.190 | 1.190 | 13,827 |
| 2026-01-19 | 1.155 | 1.220 | 1.150 | 1.205 | 1.205 | 20,434 |
| 2026-01-16 | 1.160 | 1.200 | 1.125 | 1.180 | 1.180 | 39,347 |
| 2026-01-15 | 1.150 | 1.250 | 1.150 | 1.160 | 1.160 | 95,870 |
| 2026-01-14 | 1.105 | 1.140 | 1.100 | 1.120 | 1.120 | 90,585 |
| 2026-01-13 | 1.125 | 1.135 | 1.110 | 1.115 | 1.115 | 28,370 |
| 2026-01-12 | 1.120 | 1.145 | 1.115 | 1.145 | 1.145 | 13,606 |
| 2026-01-09 | 1.245 | 1.250 | 1.115 | 1.150 | 1.150 | 53,158 |
| 2026-01-08 | 1.190 | 1.190 | 1.155 | 1.190 | 1.190 | 4,264 |
| 2026-01-07 | 1.100 | 1.220 | 1.100 | 1.190 | 1.190 | 67,404 |
| 2026-01-05 | 1.155 | 1.155 | 1.100 | 1.125 | 1.125 | 9,577 |
| 2026-01-02 | 1.070 | 1.115 | 1.070 | 1.115 | 1.115 | 83,583 |
| 2025-12-30 | 1.135 | 1.140 | 1.100 | 1.100 | 1.100 | 41,311 |
| 2025-12-29 | 1.160 | 1.295 | 1.085 | 1.100 | 1.100 | 59,809 |
| 2025-12-23 | 1.300 | 1.350 | 1.160 | 1.170 | 1.170 | 65,961 |
| 2025-12-22 | 1.135 | 1.345 | 1.135 | 1.345 | 1.345 | 45,595 |
| 2025-12-19 | 1.200 | 1.275 | 1.130 | 1.170 | 1.170 | 37,216 |
| 2025-12-18 | 1.180 | 1.180 | 1.150 | 1.180 | 1.180 | 27,450 |
| 2025-12-17 | 1.160 | 1.275 | 1.115 | 1.200 | 1.200 | 45,202 |
| 2025-12-16 | 1.195 | 1.220 | 1.145 | 1.200 | 1.200 | 63,320 |
| 2025-12-15 | 1.450 | 1.450 | 1.110 | 1.235 | 1.235 | 122,078 |
| 2025-12-12 | 1.115 | 1.230 | 1.115 | 1.175 | 1.175 | 21,209 |
| 2025-12-11 | 1.100 | 1.110 | 1.040 | 1.110 | 1.110 | 35,265 |
| 2025-12-10 | 1.135 | 1.265 | 1.035 | 1.100 | 1.100 | 24,204 |
| 2025-12-09 | 1.120 | 1.140 | 1.050 | 1.125 | 1.125 | 19,868 |
| 2025-12-08 | 1.050 | 1.120 | 0.992 | 1.080 | 1.080 | 162,150 |
| 2025-12-05 | 1.045 | 1.050 | 0.994 | 1.050 | 1.050 | 29,495 |
| 2025-12-04 | 1.000 | 1.045 | 0.994 | 1.045 | 1.045 | 24,129 |
| 2025-12-03 | 0.990 | 1.045 | 0.990 | 1.045 | 1.045 | 5,852 |
| 2025-12-02 | 1.010 | 1.055 | 0.986 | 1.040 | 1.040 | 7,786 |
| 2025-12-01 | 0.992 | 1.045 | 0.992 | 1.010 | 1.010 | 16,180 |
| 2025-11-28 | 1.000 | 1.010 | 0.984 | 0.990 | 0.990 | 46,498 |
| 2025-11-27 | 1.050 | 1.050 | 1.005 | 1.005 | 1.005 | 27,755 |
| 2025-11-26 | 1.015 | 1.045 | 0.970 | 1.025 | 1.025 | 26,108 |
| 2025-11-25 | 1.040 | 1.040 | 0.970 | 1.020 | 1.020 | 60,059 |
| 2025-11-24 | 1.010 | 1.015 | 0.942 | 0.968 | 0.968 | 11,864 |
| 2025-11-21 | 1.010 | 1.010 | 0.900 | 0.962 | 0.962 | 104,341 |
| 2025-11-20 | 0.982 | 1.010 | 0.980 | 1.010 | 1.010 | 6,913 |
| 2025-11-19 | 0.972 | 0.996 | 0.970 | 0.990 | 0.990 | 72,386 |
| 2025-11-18 | 1.040 | 1.060 | 0.970 | 1.015 | 1.015 | 112,981 |
| 2025-11-17 | 0.990 | 1.075 | 0.990 | 1.025 | 1.025 | 55,105 |
| 2025-11-14 | 1.095 | 1.095 | 0.980 | 1.075 | 1.075 | 199,863 |
| 2025-11-13 | 1.140 | 1.265 | 1.095 | 1.100 | 1.100 | 298,292 |
| 2025-11-12 | 1.135 | 1.175 | 1.110 | 1.175 | 1.175 | 59,597 |
| 2025-11-11 | 1.175 | 1.180 | 1.105 | 1.135 | 1.135 | 74,263 |
| 2025-11-10 | 1.075 | 1.175 | 1.075 | 1.145 | 1.145 | 178,210 |
| 2025-11-07 | 1.075 | 1.110 | 1.030 | 1.075 | 1.075 | 8,736 |
| 2025-11-06 | 1.140 | 1.200 | 1.025 | 1.075 | 1.075 | 12,260 |
| 2025-11-05 | 1.095 | 1.145 | 1.050 | 1.140 | 1.140 | 14,682 |
| 2025-11-04 | 1.185 | 1.185 | 1.155 | 1.155 | 1.155 | 82,597 |
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.