Gaming Corps AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	1.130	1.195	1.060	1.140	1.140	107,878
2025-10-31	1.135	1.200	1.000	1.140	1.140	107,843
2025-10-30	1.070	1.270	1.055	1.135	1.135	97,283
2025-10-29	1.070	1.070	1.020	1.050	1.050	15,376
2025-10-28	1.070	1.070	1.035	1.065	1.065	10,842
2025-10-27	1.010	1.165	1.010	1.045	1.045	46,263
2025-10-24	1.000	1.025	0.982	1.010	1.010	64,646
2025-10-23	1.045	1.100	0.996	0.996	0.996	155,170
2025-10-22	1.015	1.085	0.982	1.060	1.060	22,172
2025-10-21	1.060	1.065	0.980	1.015	1.015	288,591
2025-10-20	1.025	1.030	0.948	1.030	1.030	33,367
2025-10-17	0.996	1.040	0.994	1.040	1.040	51,316
2025-10-16	1.005	1.005	0.970	0.994	0.994	65,766
2025-10-15	0.940	0.986	0.930	0.980	0.980	120,398
2025-10-14	0.956	0.986	0.902	0.960	0.960	15,409
2025-10-13	0.988	0.990	0.868	0.930	0.930	146,538
2025-10-10	0.980	1.005	0.960	1.005	1.005	36,134
2025-10-09	1.030	1.030	0.954	0.956	0.956	4,153
2025-10-08	0.964	0.996	0.952	0.966	0.966	39,386
2025-10-07	1.000	1.025	0.962	0.962	0.962	56,683
2025-10-06	0.998	1.025	0.998	1.010	1.010	11,164
2025-10-03	1.070	1.070	1.000	1.030	1.030	46,439
2025-10-02	1.035	1.075	1.035	1.070	1.070	31,693
2025-10-01	1.045	1.050	1.020	1.030	1.030	8,540
2025-09-30	1.040	1.040	1.020	1.020	1.020	14,635
2025-09-29	1.050	1.100	1.040	1.040	1.040	186,855
2025-09-26	1.045	1.080	1.015	1.070	1.070	122,751
2025-09-25	1.100	1.100	1.010	1.035	1.035	31,201
2025-09-24	1.025	1.050	1.015	1.030	1.030	9,594
2025-09-23	1.125	1.125	1.025	1.025	1.025	38,939
2025-09-22	1.060	1.065	1.015	1.025	1.025	124,435
2025-09-19	1.075	1.075	1.050	1.050	1.050	14,172
2025-09-18	1.030	1.085	1.025	1.080	1.080	7,109
2025-09-17	1.040	1.055	1.000	1.055	1.055	50,940
2025-09-16	1.065	1.075	1.060	1.060	1.060	10,499
2025-09-15	1.070	1.070	1.005	1.070	1.070	100,145
2025-09-12	1.035	1.070	1.030	1.070	1.070	59,679
2025-09-11	1.100	1.100	1.000	1.000	1.000	67,449
2025-09-10	1.115	1.115	1.050	1.105	1.105	58,636
2025-09-09	1.110	1.215	1.090	1.150	1.150	48,407
2025-09-08	1.060	1.390	1.060	1.180	1.180	200,023
2025-09-05	1.115	1.145	1.080	1.140	1.140	79,813
2025-09-04	1.100	1.115	1.090	1.110	1.110	44,248
2025-09-03	1.125	1.130	1.055	1.090	1.090	13,476
2025-09-02	1.070	1.100	1.045	1.080	1.080	64,406
2025-09-01	1.080	1.080	1.050	1.070	1.070	93,611
2025-08-29	1.095	1.100	1.055	1.060	1.060	214,592
2025-08-28	1.130	1.130	1.100	1.110	1.110	219,825
2025-08-27	1.190	1.190	1.135	1.135	1.135	114,801
2025-08-26	1.145	1.200	1.130	1.160	1.160	386,388
2025-08-25	1.235	1.255	1.150	1.170	1.170	203,062
2025-08-22	1.150	1.285	1.145	1.235	1.235	363,358
2025-08-21	1.255	1.325	1.255	1.325	1.325	38,845
2025-08-20	1.280	1.295	1.255	1.280	1.280	15,955
2025-08-19	1.280	1.315	1.275	1.285	1.285	30,620
2025-08-18	1.290	1.320	1.250	1.250	1.250	62,806
2025-08-15	1.220	1.315	1.220	1.280	1.280	40,070
2025-08-14	1.330	1.335	1.300	1.330	1.330	28,380
2025-08-13	1.340	1.340	1.280	1.330	1.330	21,278
2025-08-12	1.310	1.335	1.275	1.335	1.335	70,977

← NewerPage 5 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.