Fractal Gaming Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	25.950	26.950	25.050	26.950	26.068	7,317
2022-07-06	24.850	25.200	24.100	25.200	24.375	4,595
2022-07-05	24.850	25.000	24.800	24.800	23.989	4,791
2022-07-04	24.850	26.300	24.050	24.850	24.037	2,343
2022-07-01	24.050	26.350	24.050	25.050	24.230	2,918
2022-06-30	25.400	26.450	24.100	24.100	23.311	3,672
2022-06-29	25.400	25.450	25.000	25.450	24.617	3,587
2022-06-28	23.700	25.450	23.700	25.450	24.617	4,658
2022-06-27	23.650	26.000	23.600	24.100	23.311	3,764
2022-06-23	23.700	24.700	23.050	24.050	23.263	10,439
2022-06-22	22.100	24.850	22.100	23.700	22.925	5,693
2022-06-21	21.950	24.900	21.950	22.100	21.377	15,841
2022-06-20	21.550	22.000	21.550	22.000	21.280	11,140
2022-06-17	22.000	22.150	20.100	21.550	20.845	8,127
2022-06-16	20.300	22.100	20.000	22.100	21.377	8,304
2022-06-15	20.850	22.350	20.500	22.100	21.377	853
2022-06-14	22.050	22.950	20.500	20.500	19.829	12,833
2022-06-13	22.550	23.250	21.800	22.050	21.329	392
2022-06-10	23.000	23.450	22.500	23.450	22.683	6,290
2022-06-09	23.550	23.550	22.550	23.000	22.247	628
2022-06-08	22.550	23.900	22.500	23.550	22.779	17,091
2022-06-07	22.600	22.750	21.550	22.450	21.715	3,706
2022-06-03	22.800	22.800	22.600	22.800	22.054	721
2022-06-02	22.750	22.800	22.600	22.800	22.054	1,074
2022-06-01	22.800	22.800	21.550	22.550	21.812	1,951
2022-05-31	22.250	22.800	22.250	22.800	22.054	26,155
2022-05-30	22.750	22.750	21.600	21.600	20.893	2,028
2022-05-27	21.500	22.450	21.050	21.500	20.797	4,067
2022-05-25	21.450	21.850	21.450	21.500	20.797	1,041
2022-05-24	21.950	21.950	21.000	21.450	20.748	3,853
2022-05-23	21.600	22.650	21.600	21.950	21.232	3,806
2022-05-20	21.600	22.850	21.600	21.650	20.942	2,873
2022-05-19	21.850	22.850	21.000	21.550	20.845	9,013
2022-05-18	22.900	22.900	21.850	22.450	21.715	2,767
2022-05-17	22.500	23.000	22.000	23.000	22.247	4,072
2022-05-16	22.800	23.000	21.900	22.750	22.006	2,446
2022-05-13	23.850	23.850	21.900	22.800	22.054	5,623
2022-05-12	24.500	24.750	21.800	21.850	21.135	21,492
2022-05-11	22.150	24.600	22.150	24.000	23.215	3,466
2022-05-10	23.050	24.750	23.000	23.150	22.393	6,659
2022-05-09	22.400	24.200	22.400	23.050	22.296	2,122
2022-05-06	23.550	23.550	22.400	23.300	22.538	6,055
2022-05-05	24.000	24.000	23.350	23.550	22.779	306
2022-05-04	23.450	24.250	23.450	23.650	22.876	9,486
2022-05-03	23.500	24.000	23.450	23.450	22.683	5,760
2022-05-02	25.450	25.450	23.600	24.550	23.747	449
2022-04-29	24.400	25.750	23.100	25.700	24.859	5,008
2022-04-28	23.350	24.850	23.300	24.400	23.602	6,733
2022-04-27	25.200	25.250	23.300	24.900	24.085	1,349
2022-04-26	25.450	25.450	23.800	25.300	24.472	50,916
2022-04-25	25.450	25.800	24.100	25.450	24.617	1,648
2022-04-22	25.050	25.450	24.600	25.450	24.617	2,470
2022-04-21	25.100	25.600	25.100	25.600	24.762	2,864
2022-04-20	25.100	25.100	24.900	25.100	24.279	5,531
2022-04-19	25.000	27.300	25.000	25.100	24.279	1,008
2022-04-14	26.500	26.500	25.000	25.100	24.279	4,741
2022-04-13	25.150	26.700	25.150	26.500	25.633	1,089
2022-04-12	25.050	26.000	25.050	26.000	25.149	662
2022-04-11	25.950	26.500	25.050	26.500	25.633	3,422
2022-04-08	25.500	26.250	25.500	25.950	25.101	381

← NewerPage 19 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-05-21	1.2500 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.