Gaming Corps AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 1.310 | 1.335 | 1.275 | 1.335 | 1.335 | 70,977 |
| 2025-08-11 | 1.325 | 1.390 | 1.230 | 1.325 | 1.325 | 179,485 |
| 2025-08-08 | 1.400 | 1.400 | 1.280 | 1.300 | 1.300 | 287,147 |
| 2025-08-07 | 1.380 | 1.700 | 1.345 | 1.400 | 1.400 | 452,291 |
| 2025-08-06 | 1.410 | 1.410 | 1.345 | 1.410 | 1.410 | 40,179 |
| 2025-08-05 | 1.365 | 1.440 | 1.330 | 1.375 | 1.375 | 129,153 |
| 2025-08-04 | 1.415 | 1.415 | 1.360 | 1.410 | 1.410 | 135,504 |
| 2025-08-01 | 1.425 | 1.445 | 1.310 | 1.415 | 1.415 | 316,940 |
| 2025-07-31 | 1.445 | 1.465 | 1.400 | 1.400 | 1.400 | 134,923 |
| 2025-07-30 | 1.495 | 1.495 | 1.415 | 1.450 | 1.450 | 46,946 |
| 2025-07-29 | 1.580 | 1.600 | 1.400 | 1.415 | 1.415 | 886,456 |
| 2025-07-28 | 1.635 | 1.640 | 1.480 | 1.580 | 1.580 | 628,663 |
| 2025-07-25 | 1.720 | 1.770 | 1.510 | 1.635 | 1.635 | 835,830 |
| 2025-07-24 | 1.750 | 1.860 | 1.710 | 1.815 | 1.815 | 142,135 |
| 2025-07-23 | 1.780 | 1.780 | 1.640 | 1.710 | 1.710 | 204,107 |
| 2025-07-22 | 1.600 | 1.700 | 1.580 | 1.685 | 1.685 | 316,794 |
| 2025-07-21 | 1.515 | 1.695 | 1.485 | 1.600 | 1.600 | 251,689 |
| 2025-07-18 | 1.460 | 1.520 | 1.410 | 1.520 | 1.520 | 163,605 |
| 2025-07-17 | 1.410 | 1.465 | 1.395 | 1.460 | 1.460 | 143,778 |
| 2025-07-16 | 1.400 | 1.400 | 1.355 | 1.395 | 1.395 | 68,420 |
| 2025-07-15 | 1.385 | 1.405 | 1.370 | 1.395 | 1.395 | 58,630 |
| 2025-07-14 | 1.415 | 1.415 | 1.355 | 1.395 | 1.395 | 142,045 |
| 2025-07-11 | 1.295 | 1.450 | 1.295 | 1.390 | 1.390 | 270,865 |
| 2025-07-10 | 1.210 | 1.310 | 1.200 | 1.295 | 1.295 | 146,161 |
| 2025-07-09 | 1.210 | 1.245 | 1.190 | 1.220 | 1.220 | 205,937 |
| 2025-07-08 | 1.200 | 1.290 | 1.185 | 1.245 | 1.245 | 201,372 |
| 2025-07-07 | 1.205 | 1.240 | 1.165 | 1.240 | 1.240 | 228,819 |
| 2025-07-04 | 1.225 | 1.225 | 1.155 | 1.210 | 1.210 | 111,038 |
| 2025-07-03 | 1.110 | 1.210 | 1.090 | 1.185 | 1.185 | 248,806 |
| 2025-07-02 | 1.070 | 1.125 | 1.070 | 1.080 | 1.080 | 67,323 |
| 2025-07-01 | 1.170 | 1.170 | 1.075 | 1.090 | 1.090 | 210,576 |
| 2025-06-30 | 1.095 | 1.180 | 1.035 | 1.170 | 1.170 | 401,075 |
| 2025-06-27 | 1.040 | 1.075 | 1.020 | 1.075 | 1.075 | 59,614 |
| 2025-06-26 | 1.075 | 1.100 | 1.035 | 1.065 | 1.065 | 279,572 |
| 2025-06-25 | 1.100 | 1.150 | 1.035 | 1.070 | 1.070 | 282,574 |
| 2025-06-24 | 1.035 | 1.035 | 1.005 | 1.005 | 1.005 | 83,744 |
| 2025-06-23 | 1.045 | 1.050 | 1.020 | 1.020 | 1.020 | 102,019 |
| 2025-06-19 | 1.010 | 1.080 | 1.010 | 1.010 | 1.010 | 438,740 |
| 2025-06-18 | 1.045 | 1.045 | 1.010 | 1.035 | 1.035 | 14,300 |
| 2025-06-17 | 1.000 | 1.010 | 0.980 | 1.000 | 1.000 | 78,821 |
| 2025-06-16 | 1.020 | 1.025 | 0.980 | 0.992 | 0.992 | 240,565 |
| 2025-06-13 | 1.035 | 1.055 | 1.020 | 1.050 | 1.050 | 98,001 |
| 2025-06-12 | 1.040 | 1.085 | 1.020 | 1.060 | 1.060 | 112,357 |
| 2025-06-11 | 1.065 | 1.065 | 1.025 | 1.045 | 1.045 | 145,444 |
| 2025-06-10 | 1.025 | 1.070 | 1.000 | 1.065 | 1.065 | 176,009 |
| 2025-06-09 | 1.065 | 1.095 | 1.010 | 1.050 | 1.050 | 279,692 |
| 2025-06-05 | 1.075 | 1.080 | 1.025 | 1.080 | 1.080 | 280,481 |
| 2025-06-04 | 1.070 | 1.090 | 0.990 | 1.075 | 1.075 | 171,932 |
| 2025-06-03 | 1.070 | 1.095 | 1.035 | 1.050 | 1.050 | 65,057 |
| 2025-06-02 | 1.055 | 1.080 | 1.040 | 1.070 | 1.070 | 64,940 |
| 2025-05-30 | 1.040 | 1.070 | 1.040 | 1.055 | 1.055 | 49,847 |
| 2025-05-28 | 1.020 | 1.065 | 1.020 | 1.020 | 1.020 | 32,150 |
| 2025-05-27 | 1.025 | 1.045 | 1.025 | 1.040 | 1.040 | 48,014 |
| 2025-05-26 | 1.040 | 1.040 | 0.978 | 1.010 | 1.010 | 108,956 |
| 2025-05-23 | 0.970 | 1.040 | 0.970 | 1.040 | 1.040 | 167,355 |
| 2025-05-22 | 0.990 | 1.015 | 0.974 | 0.974 | 0.974 | 117,722 |
| 2025-05-21 | 1.010 | 1.010 | 0.968 | 0.998 | 0.998 | 60,038 |
| 2025-05-20 | 1.020 | 1.035 | 0.970 | 1.015 | 1.015 | 102,523 |
| 2025-05-19 | 1.000 | 1.060 | 0.966 | 1.000 | 1.000 | 100,053 |
| 2025-05-16 | 1.085 | 1.115 | 1.015 | 1.045 | 1.045 | 133,543 |
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.