Gaming Corps AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.788	0.800	0.788	0.788	0.788	10,204
2026-10-19	0.784	0.796	0.760	0.788	0.788	53,393
2026-10-16	0.714	0.786	0.700	0.786	0.786	90,519
2026-10-15	0.724	0.726	0.678	0.714	0.714	336,515
2026-10-14	0.642	0.730	0.640	0.724	0.724	432,337
2026-10-13	0.682	0.682	0.630	0.656	0.656	120,254
2026-10-12	0.750	0.756	0.668	0.682	0.682	182,309
2026-10-09	0.778	0.778	0.740	0.768	0.768	158,423
2026-10-08	0.750	0.778	0.746	0.778	0.778	54,363
2026-10-07	0.788	0.794	0.750	0.750	0.750	34,266
2026-10-06	0.786	0.786	0.780	0.780	0.780	4,894
2026-10-05	0.760	0.784	0.754	0.780	0.780	21,709
2026-10-02	0.798	0.798	0.760	0.760	0.760	45,571
2026-10-01	0.816	0.816	0.764	0.764	0.764	9,378
2026-09-30	0.790	0.818	0.790	0.800	0.800	6,493
2026-09-29	0.790	0.794	0.764	0.780	0.780	43,749
2026-09-28	0.778	0.798	0.764	0.764	0.764	22,739
2026-09-25	0.800	0.820	0.764	0.778	0.778	18,170
2026-09-24	0.748	0.818	0.748	0.802	0.802	42,048
2026-09-23	0.820	0.820	0.746	0.800	0.800	4,634
2026-09-22	0.746	0.788	0.746	0.752	0.752	29,246
2026-09-21	0.770	0.808	0.742	0.800	0.800	113,577
2026-09-18	0.724	0.810	0.724	0.794	0.794	23,894
2026-09-17	0.798	0.802	0.720	0.724	0.724	158,810
2026-09-16	0.754	0.786	0.754	0.762	0.762	43,924
2026-09-15	0.848	0.848	0.754	0.754	0.754	5,263
2026-09-14	0.812	0.818	0.796	0.802	0.802	62,215
2026-09-11	0.820	0.826	0.790	0.810	0.810	14,172
2026-09-10	0.816	0.830	0.794	0.828	0.828	106,802
2026-09-09	0.820	0.820	0.782	0.794	0.794	76,017
2026-09-08	0.938	0.950	0.812	0.812	0.812	440,553
2026-09-07	0.820	0.820	0.782	0.792	0.792	48,871
2026-09-04	0.798	0.822	0.772	0.822	0.822	31,229
2026-09-03	0.774	0.858	0.774	0.858	0.858	19,655
2026-09-02	0.792	0.832	0.792	0.830	0.830	16,873
2026-09-01	0.780	0.834	0.780	0.818	0.818	23,570
2026-08-31	0.852	0.868	0.850	0.850	0.850	18,027
2026-08-28	0.798	0.868	0.798	0.850	0.850	106,702
2026-08-27	0.772	0.798	0.760	0.798	0.798	115,554
2026-08-26	0.762	0.778	0.730	0.736	0.736	46,355
2026-08-25	0.812	0.818	0.762	0.818	0.818	22,759
2026-08-24	0.842	0.842	0.780	0.814	0.814	7,044
2026-08-21	0.808	0.838	0.774	0.838	0.838	77,304
2026-08-20	0.808	0.870	0.800	0.842	0.842	136,001
2026-08-19	0.900	0.918	0.806	0.836	0.836	63,665
2026-08-18	0.944	0.944	0.838	0.896	0.896	156,303
2026-08-17	0.910	0.942	0.884	0.942	0.942	57,915
2026-08-14	0.860	0.984	0.858	0.910	0.910	449,358
2026-08-13	0.802	0.850	0.762	0.802	0.802	268,119
2026-08-12	0.768	0.840	0.742	0.838	0.838	67,414
2026-08-11	0.746	0.768	0.722	0.766	0.766	65,310
2026-08-10	0.702	0.838	0.702	0.746	0.746	346,778
2026-08-07	0.690	0.690	0.652	0.678	0.678	23,396
2026-08-06	0.622	0.700	0.622	0.698	0.698	21,342
2026-08-05	0.696	0.696	0.632	0.678	0.678	20,970
2026-08-04	0.628	0.698	0.612	0.698	0.698	51,416
2026-08-03	0.656	0.664	0.634	0.634	0.634	17,308
2026-07-31	0.630	0.672	0.610	0.656	0.656	34,524
2026-07-30	0.650	0.650	0.622	0.630	0.630	12,254
2026-07-29	0.634	0.672	0.634	0.652	0.652	46,156

Page 1 of 3 · 128 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.