Fractal Gaming Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	28.320	28.970	28.000	28.300	27.374	4,785
2022-01-12	28.110	28.810	28.000	28.320	27.393	5,864
2022-01-11	28.000	29.400	27.610	28.100	27.181	16,244
2022-01-10	28.020	28.340	28.000	28.000	27.084	4,758
2022-01-07	29.220	29.220	28.020	28.040	27.123	5,716
2022-01-05	28.770	29.290	28.770	29.220	28.264	1,518
2022-01-04	29.030	29.140	28.600	28.770	27.829	5,415
2022-01-03	29.500	29.500	28.500	29.030	28.080	23,023
2021-12-30	29.210	29.980	29.210	29.500	28.535	4,785
2021-12-29	29.770	29.910	29.020	29.210	28.254	3,941
2021-12-28	29.110	29.780	29.110	29.500	28.535	6,150
2021-12-27	29.990	29.990	29.100	29.110	28.157	14,914
2021-12-23	28.990	30.970	28.900	30.350	29.357	20,980
2021-12-22	28.990	29.000	28.500	28.900	27.954	12,328
2021-12-21	28.200	28.970	28.200	28.650	27.713	10,965
2021-12-20	28.420	28.420	27.650	28.190	27.268	6,322
2021-12-17	28.550	28.980	28.330	28.420	27.490	6,628
2021-12-16	29.940	29.940	29.010	29.200	28.245	5,260
2021-12-15	30.500	30.510	29.940	29.940	28.960	13,241
2021-12-14	31.400	31.400	30.500	30.500	29.502	6,950
2021-12-13	31.300	31.800	30.750	31.400	30.373	12,416
2021-12-10	30.690	31.450	30.360	31.450	30.421	3,837
2021-12-09	30.400	31.460	30.400	30.690	29.686	3,797
2021-12-08	30.500	31.410	30.020	30.710	29.705	12,961
2021-12-07	30.010	30.490	30.010	30.040	29.057	5,163
2021-12-06	31.120	31.120	30.020	30.020	29.038	31,328
2021-12-03	30.600	31.400	30.600	31.110	30.092	14,603
2021-12-02	31.450	31.450	30.500	30.600	29.599	53,805
2021-12-01	31.800	32.790	30.660	31.450	30.421	48,422
2021-11-30	30.000	32.000	29.520	31.980	30.934	22,018
2021-11-29	30.310	31.380	30.310	31.000	29.986	26,177
2021-11-26	31.000	31.000	29.510	29.950	28.970	20,507
2021-11-25	31.180	31.470	30.810	31.000	29.986	14,320
2021-11-24	29.660	31.760	29.660	31.180	30.160	38,693
2021-11-23	29.440	29.880	28.810	29.650	28.680	25,209
2021-11-22	28.300	30.340	28.300	29.440	28.477	40,137
2021-11-19	25.500	28.520	24.800	28.290	27.364	125,069
2021-11-18	27.400	29.000	27.400	28.010	27.093	53,739
2021-11-17	27.880	27.880	27.270	27.400	26.503	8,326
2021-11-16	28.440	28.440	27.480	27.880	26.968	18,714
2021-11-15	28.210	28.940	27.700	28.440	27.509	119,457
2021-11-12	28.000	28.910	27.200	28.220	27.297	27,676
2021-11-11	28.000	28.170	27.270	27.930	27.016	13,708
2021-11-10	27.540	27.890	26.890	27.260	26.368	17,800
2021-11-09	28.000	28.000	26.910	27.540	26.639	9,398
2021-11-08	27.420	28.270	27.000	28.000	27.084	16,133
2021-11-05	27.540	27.890	27.280	27.420	26.523	6,428
2021-11-04	27.810	28.200	26.700	27.540	26.639	21,546
2021-11-03	27.810	28.290	27.370	27.810	26.900	10,204
2021-11-02	28.230	28.490	27.700	27.810	26.900	18,473
2021-11-01	28.500	28.500	27.780	28.230	27.306	12,910
2021-10-29	27.890	28.600	27.890	28.430	27.500	8,646
2021-10-28	27.860	28.460	27.650	27.890	26.977	5,962
2021-10-27	28.200	28.490	27.700	27.860	26.948	21,860
2021-10-26	28.600	30.080	28.020	28.200	27.277	32,472
2021-10-25	29.100	29.400	28.550	28.600	27.664	7,951
2021-10-22	28.940	30.760	28.940	29.100	28.148	17,854

← NewerPage 21 of 21 · 1,257 trading days

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.