Fractal Gaming Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	26.300	26.300	25.500	26.300	25.439	2,236
2022-04-06	26.000	26.700	25.600	26.300	25.439	632
2022-04-05	26.600	26.950	25.650	26.000	25.149	5,706
2022-04-04	25.600	26.650	25.550	26.150	25.294	5,267
2022-04-01	27.000	27.000	25.150	25.550	24.714	2,593
2022-03-31	25.260	27.000	25.250	27.000	26.117	38,511
2022-03-30	26.090	26.500	24.540	26.240	25.381	177,238
2022-03-29	25.390	26.090	24.290	26.090	25.236	1,025
2022-03-28	25.100	25.140	24.530	25.000	24.182	3,875
2022-03-25	24.000	25.110	24.000	25.100	24.279	20,273
2022-03-24	23.030	23.940	23.030	23.030	22.276	1,812
2022-03-23	23.070	23.150	23.040	23.150	22.393	1,529
2022-03-22	22.520	23.780	22.520	23.770	22.992	4,109
2022-03-21	22.510	23.200	22.510	23.000	22.247	2,999
2022-03-18	22.930	23.760	22.500	22.500	21.764	7,002
2022-03-17	23.780	23.780	22.500	22.930	22.180	24,965
2022-03-16	23.400	24.300	23.030	23.780	23.002	8,916
2022-03-15	23.340	24.430	23.340	24.390	23.592	404
2022-03-14	23.300	24.450	23.300	24.440	23.640	1,162
2022-03-11	23.100	24.190	22.990	24.190	23.398	2,633
2022-03-10	23.250	23.810	23.100	23.100	22.344	4,689
2022-03-09	23.740	24.470	23.740	24.000	23.215	4,522
2022-03-08	23.340	23.900	22.800	23.750	22.973	2,411
2022-03-07	23.790	23.790	22.900	23.350	22.586	13,216
2022-03-04	23.000	24.480	23.000	23.790	23.012	6,440
2022-03-03	23.650	23.650	22.900	23.650	22.876	3,832
2022-03-02	24.120	24.480	23.450	23.650	22.876	7,072
2022-03-01	24.480	24.480	23.510	24.120	23.331	11,128
2022-02-28	24.470	24.480	23.500	24.480	23.679	6,268
2022-02-25	24.320	25.670	23.890	24.470	23.669	9,322
2022-02-24	24.810	24.900	24.000	24.320	23.524	2,317,003
2022-02-23	26.150	26.150	24.830	25.100	24.279	1,748
2022-02-22	25.020	25.300	24.520	25.300	24.472	8,937
2022-02-21	26.000	26.410	24.430	25.450	24.617	30,396
2022-02-18	24.600	26.240	24.350	26.000	25.149	267,058
2022-02-17	25.560	26.290	24.600	24.600	23.795	2,925
2022-02-16	25.500	26.000	25.400	25.560	24.724	5,462
2022-02-15	26.000	26.000	24.990	25.500	24.666	8,705
2022-02-14	25.600	26.000	24.600	26.000	25.149	9,933
2022-02-11	25.400	26.320	25.000	26.320	25.459	2,931
2022-02-10	26.500	26.500	25.300	25.770	24.927	39,716
2022-02-09	26.160	27.800	26.160	27.650	26.745	6,001
2022-02-08	27.000	27.000	26.060	26.160	25.304	5,659
2022-02-07	26.070	26.990	26.060	26.990	26.107	4,253
2022-02-04	27.180	27.180	26.020	26.290	25.430	3,933
2022-02-03	26.800	27.500	25.870	27.190	26.300	11,389
2022-02-02	26.650	27.790	26.030	26.800	25.923	12,510
2022-02-01	27.000	27.790	26.140	26.650	25.778	4,149
2022-01-31	26.910	27.100	26.180	27.000	26.117	4,726
2022-01-28	26.890	26.910	26.310	26.910	26.029	3,048
2022-01-27	27.000	27.790	26.510	26.890	26.010	4,411
2022-01-26	25.590	27.800	25.590	26.660	25.788	7,813
2022-01-25	26.490	26.500	25.640	25.990	25.140	9,882
2022-01-24	26.010	26.800	25.000	26.420	25.556	34,090
2022-01-21	26.450	26.800	26.220	26.800	25.923	8,931
2022-01-20	26.620	27.790	26.620	26.970	26.088	8,543
2022-01-19	27.000	27.110	26.450	26.620	25.749	10,412
2022-01-18	27.560	27.560	26.490	27.000	26.117	311,158
2022-01-17	28.000	28.000	27.560	27.560	26.658	13,916
2022-01-14	28.300	29.000	28.000	28.000	27.084	9,806

← NewerPage 20 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.