Gaming Corps AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	0.510	0.680	0.500	0.680	0.680	144,902
2024-11-13	0.532	0.562	0.512	0.526	0.526	26,187
2024-11-12	0.526	0.584	0.506	0.542	0.542	320,484
2024-11-11	0.546	0.546	0.506	0.526	0.526	36,006
2024-11-08	0.566	0.588	0.504	0.580	0.580	74,038
2024-11-07	0.588	0.600	0.530	0.566	0.566	166,234
2024-11-06	0.600	0.600	0.560	0.590	0.590	42,608
2024-11-05	0.610	0.640	0.572	0.600	0.600	52,104
2024-11-04	0.636	0.646	0.600	0.606	0.606	87,437
2024-11-01	0.624	0.676	0.624	0.646	0.646	16,266
2024-10-31	0.618	0.640	0.618	0.630	0.630	45,748
2024-10-30	0.640	0.650	0.620	0.624	0.624	29,117
2024-10-29	0.664	0.664	0.620	0.664	0.664	24,935
2024-10-28	0.668	0.668	0.634	0.664	0.664	12,542
2024-10-25	0.678	0.678	0.630	0.668	0.668	94,194
2024-10-24	0.798	0.798	0.646	0.680	0.680	12,039
2024-10-23	0.666	0.670	0.654	0.666	0.666	5,698
2024-10-22	0.686	0.690	0.658	0.678	0.678	51,624
2024-10-21	0.688	0.690	0.638	0.686	0.686	247,174
2024-10-18	0.634	0.720	0.634	0.688	0.688	24,463
2024-10-17	0.660	0.688	0.650	0.660	0.660	97,518
2024-10-16	0.674	0.810	0.642	0.660	0.660	372,602
2024-10-15	0.700	0.724	0.652	0.710	0.710	162,173
2024-10-14	0.682	0.850	0.682	0.700	0.700	603,540
2024-10-11	0.654	0.682	0.650	0.682	0.682	105,614
2024-10-10	0.624	0.656	0.624	0.654	0.654	68,401
2024-10-09	0.648	0.674	0.622	0.630	0.630	64,099
2024-10-08	0.642	0.648	0.620	0.648	0.648	26,802
2024-10-07	0.652	0.682	0.624	0.644	0.644	75,750
2024-10-04	0.650	0.680	0.614	0.652	0.652	182,271
2024-10-03	0.652	0.696	0.626	0.686	0.686	61,389
2024-10-02	0.666	0.666	0.640	0.652	0.652	16,813
2024-10-01	0.682	0.686	0.640	0.666	0.666	180,611
2024-09-30	0.656	0.684	0.640	0.650	0.650	70,712
2024-09-27	0.682	0.682	0.652	0.656	0.656	109,660
2024-09-26	0.666	0.696	0.660	0.662	0.662	131,406
2024-09-25	0.768	0.768	0.658	0.666	0.666	437,962
2024-09-24	0.876	0.912	0.868	0.908	0.908	27,994
2024-09-23	0.896	0.916	0.840	0.876	0.876	107,571
2024-09-20	0.962	1.080	0.900	0.942	0.942	54,547
2024-09-19	0.964	0.964	0.942	0.960	0.960	4,170
2024-09-18	0.958	1.005	0.940	0.964	0.964	44,863
2024-09-17	1.040	1.095	0.944	0.958	0.958	70,051
2024-09-16	1.035	1.035	0.942	1.030	1.030	5,133
2024-09-13	1.015	1.035	0.932	1.035	1.035	14,258
2024-09-12	0.974	1.025	0.906	0.994	0.994	21,137
2024-09-11	0.944	0.984	0.902	0.978	0.978	13,822
2024-09-10	0.896	1.245	0.896	0.944	0.944	24,981
2024-09-09	0.888	0.914	0.888	0.896	0.896	13,922
2024-09-06	0.948	0.968	0.920	0.920	0.920	8,775
2024-09-05	0.974	0.978	0.898	0.946	0.946	41,417
2024-09-04	0.990	0.990	0.924	0.974	0.974	17,906
2024-09-03	1.005	1.005	0.938	0.990	0.990	22,458
2024-09-02	0.940	1.180	0.940	0.998	0.998	155,664
2024-08-30	0.946	0.946	0.864	0.938	0.938	19,652
2024-08-29	0.958	0.958	0.946	0.946	0.946	847
2024-08-28	0.890	1.065	0.886	0.958	0.958	81,975
2024-08-27	0.800	0.898	0.798	0.886	0.886	39,239
2024-08-26	0.828	0.828	0.800	0.800	0.800	28,586
2024-08-23	0.834	0.850	0.784	0.832	0.832	95,605

← NewerPage 9 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.