Gaming Corps AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	1.095	1.100	1.085	1.100	1.100	19,908
2025-05-13	1.085	1.145	1.045	1.095	1.095	104,262
2025-05-12	1.030	1.125	1.020	1.085	1.085	190,462
2025-05-09	1.015	1.025	1.010	1.025	1.025	32,634
2025-05-08	0.970	1.030	0.970	1.010	1.010	22,022
2025-05-07	1.010	1.025	0.980	0.980	0.980	41,602
2025-05-06	0.990	1.030	0.956	0.984	0.984	90,763
2025-05-05	0.988	1.025	0.988	1.010	1.010	40,959
2025-05-02	1.030	1.040	0.996	1.015	1.015	105,007
2025-04-30	0.988	1.045	0.972	1.030	1.030	31,149
2025-04-29	0.972	1.060	0.972	1.060	1.060	131,031
2025-04-28	1.005	1.060	0.996	1.020	1.020	227,938
2025-04-25	0.992	1.045	0.976	1.020	1.020	75,911
2025-04-24	1.050	1.050	0.992	0.994	0.994	47,296
2025-04-23	0.986	1.045	0.986	1.035	1.035	27,448
2025-04-22	1.030	1.045	0.974	1.010	1.010	93,971
2025-04-17	1.080	1.080	0.980	1.025	1.025	29,370
2025-04-16	0.960	1.105	0.910	1.075	1.075	104,908
2025-04-15	0.966	0.966	0.904	0.952	0.952	198,999
2025-04-14	1.045	1.045	0.870	0.870	0.870	235,894
2025-04-11	1.015	1.055	0.984	1.050	1.050	62,456
2025-04-10	1.080	1.080	0.990	1.015	1.015	197,707
2025-04-09	0.982	1.045	0.898	1.045	1.045	90,039
2025-04-08	0.898	0.984	0.898	0.984	0.984	55,648
2025-04-07	0.970	0.970	0.778	0.898	0.898	278,983
2025-04-04	1.005	1.005	0.964	0.988	0.988	11,074
2025-04-03	0.972	1.005	0.952	1.005	1.005	17,291
2025-04-02	1.035	1.045	0.952	1.030	1.030	22,833
2025-04-01	1.010	1.055	0.980	1.035	1.035	17,025
2025-03-31	1.050	1.050	0.954	1.010	1.010	109,326
2025-03-28	1.020	1.100	0.964	1.025	1.025	108,557
2025-03-27	1.065	1.170	0.956	1.020	1.020	279,744
2025-03-26	1.040	1.180	1.040	1.100	1.100	198,998
2025-03-25	0.990	1.200	0.942	1.040	1.040	181,308
2025-03-24	1.050	1.090	1.000	1.000	1.000	32,323
2025-03-21	1.015	1.080	1.005	1.050	1.050	20,133
2025-03-20	1.025	1.025	0.990	1.015	1.015	7,317
2025-03-19	1.080	1.090	1.000	1.030	1.030	17,825
2025-03-18	1.145	1.255	1.025	1.080	1.080	265,795
2025-03-17	1.035	1.095	0.988	1.090	1.090	38,862
2025-03-14	0.998	1.070	0.970	1.040	1.040	27,565
2025-03-13	0.964	0.998	0.924	0.998	0.998	27,297
2025-03-12	0.880	1.100	0.858	1.000	1.000	134,631
2025-03-11	0.882	0.914	0.880	0.912	0.912	12,733
2025-03-10	0.940	0.940	0.850	0.902	0.902	50,669
2025-03-07	0.948	0.948	0.900	0.910	0.910	298,846
2025-03-06	0.922	0.988	0.914	0.914	0.914	370,662
2025-03-05	0.950	0.972	0.906	0.922	0.922	33,101
2025-03-04	0.924	1.090	0.882	0.946	0.946	68,704
2025-03-03	0.900	0.926	0.882	0.922	0.922	104,789
2025-02-28	0.916	0.916	0.850	0.898	0.898	156,849
2025-02-27	0.850	0.918	0.850	0.914	0.914	43,170
2025-02-26	0.914	0.914	0.840	0.900	0.900	227,098
2025-02-25	0.928	0.978	0.882	0.918	0.918	185,454
2025-02-24	0.870	0.946	0.852	0.926	0.926	49,000
2025-02-21	0.900	0.946	0.850	0.890	0.890	403,989
2025-02-20	1.000	1.000	0.900	0.936	0.936	148,261
2025-02-19	0.990	1.080	0.870	0.962	0.962	319,583
2025-02-18	1.165	1.165	0.950	1.035	1.035	423,776
2025-02-17	1.105	1.175	1.060	1.155	1.155	40,754

← NewerPage 7 of 22 · 1,261 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.