Gaming Corps AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	1.130	1.150	1.040	1.105	1.105	66,983
2025-02-13	1.110	1.130	1.040	1.060	1.060	108,262
2025-02-12	1.065	1.110	1.025	1.050	1.050	32,531
2025-02-11	1.120	1.280	1.020	1.030	1.030	396,667
2025-02-10	1.210	1.330	0.950	1.130	1.130	246,169
2025-02-07	1.245	1.275	1.030	1.250	1.250	400,689
2025-02-06	1.330	1.450	1.090	1.250	1.250	1,015,765
2025-02-05	1.180	1.440	1.175	1.325	1.325	1,045,173
2025-02-04	1.075	1.195	0.962	1.120	1.120	754,393
2025-02-03	0.792	1.295	0.694	1.070	1.070	737,367
2025-01-31	0.540	0.852	0.540	0.790	0.790	1,252,288
2025-01-30	0.522	0.560	0.522	0.540	0.540	104,627
2025-01-29	0.542	0.544	0.522	0.542	0.542	15,159
2025-01-28	0.550	0.554	0.534	0.542	0.542	27,769
2025-01-27	0.540	0.572	0.538	0.542	0.542	91,832
2025-01-24	0.514	0.540	0.514	0.540	0.540	12,902
2025-01-23	0.520	0.528	0.514	0.518	0.518	69,293
2025-01-22	0.532	0.576	0.522	0.532	0.532	63,051
2025-01-21	0.550	0.560	0.524	0.532	0.532	148,774
2025-01-20	0.534	0.582	0.530	0.550	0.550	134,340
2025-01-17	0.572	0.572	0.532	0.532	0.532	32,875
2025-01-16	0.550	0.550	0.534	0.534	0.534	52,310
2025-01-15	0.550	0.560	0.544	0.544	0.544	78,459
2025-01-14	0.562	0.598	0.544	0.592	0.592	53,307
2025-01-13	0.578	0.596	0.562	0.570	0.570	43,464
2025-01-10	0.594	0.594	0.552	0.570	0.570	64,883
2025-01-09	0.572	0.594	0.572	0.594	0.594	22,949
2025-01-08	0.600	0.604	0.572	0.572	0.572	35,700
2025-01-07	0.572	0.606	0.572	0.600	0.600	18,269
2025-01-03	0.592	0.604	0.564	0.604	0.604	18,720
2025-01-02	0.590	0.644	0.576	0.614	0.614	70,578
2024-12-30	0.590	0.644	0.538	0.590	0.590	212,258
2024-12-27	0.570	0.596	0.552	0.590	0.590	28,844
2024-12-23	0.540	0.586	0.540	0.570	0.570	38,173
2024-12-20	0.556	0.586	0.540	0.568	0.568	18,233
2024-12-19	0.576	0.576	0.554	0.576	0.576	24,949
2024-12-18	0.570	0.590	0.570	0.570	0.570	44,287
2024-12-17	0.580	0.606	0.574	0.592	0.592	74,210
2024-12-16	0.628	0.628	0.582	0.618	0.618	43,481
2024-12-13	0.596	0.628	0.568	0.628	0.628	112,919
2024-12-12	0.580	0.600	0.580	0.596	0.596	57,812
2024-12-11	0.588	0.598	0.578	0.590	0.590	41,971
2024-12-10	0.600	0.622	0.586	0.590	0.590	31,135
2024-12-09	0.554	0.638	0.554	0.600	0.600	195,237
2024-12-06	0.596	0.596	0.552	0.572	0.572	26,467
2024-12-05	0.590	0.626	0.554	0.572	0.572	165,511
2024-12-04	0.584	0.628	0.578	0.598	0.598	162,118
2024-12-03	0.608	0.676	0.572	0.582	0.582	406,885
2024-12-02	0.622	0.670	0.622	0.630	0.630	33,137
2024-11-29	0.672	0.672	0.562	0.670	0.670	16,317
2024-11-28	0.666	0.674	0.600	0.672	0.672	49,004
2024-11-27	0.678	0.678	0.642	0.676	0.676	14,861
2024-11-26	0.672	0.738	0.600	0.680	0.680	95,630
2024-11-25	0.664	0.700	0.664	0.678	0.678	21,983
2024-11-22	0.668	0.700	0.640	0.678	0.678	81,264
2024-11-21	0.648	0.748	0.630	0.690	0.690	33,152
2024-11-20	0.618	0.692	0.606	0.654	0.654	145,500
2024-11-19	0.610	0.650	0.550	0.650	0.650	176,874
2024-11-18	0.806	0.870	0.580	0.640	0.640	582,029
2024-11-15	0.680	0.680	0.566	0.660	0.660	59,181

← NewerPage 8 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.