Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,202.84 -695.31 (-1.09%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Fractal Gaming Group AB (publ) (FRACTL.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 05:29PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 36.00 | 36.90 | 34.70 | 35.60 | 35.60 | 34,590 |
| 25 Apr 2024 | 34.30 | 36.40 | 34.30 | 36.00 | 36.00 | 290,754 |
| 24 Apr 2024 | 32.00 | 32.00 | 31.50 | 31.90 | 31.90 | 14,143 |
| 23 Apr 2024 | 32.00 | 32.00 | 31.50 | 32.00 | 32.00 | 11,179 |
| 22 Apr 2024 | 31.40 | 33.80 | 31.40 | 31.80 | 31.80 | 17,719 |
| 19 Apr 2024 | 31.90 | 32.10 | 31.10 | 31.40 | 31.40 | 27,770 |
| 18 Apr 2024 | 32.00 | 32.80 | 31.20 | 32.30 | 32.30 | 117,617 |
| 17 Apr 2024 | 33.00 | 33.00 | 31.30 | 31.70 | 31.70 | 18,727 |
| 16 Apr 2024 | 32.60 | 32.60 | 30.80 | 31.80 | 31.80 | 33,180 |
| 15 Apr 2024 | 31.00 | 34.00 | 30.90 | 31.90 | 31.90 | 92,846 |
| 12 Apr 2024 | 30.20 | 31.60 | 30.20 | 31.00 | 31.00 | 30,607 |
| 11 Apr 2024 | 30.60 | 30.60 | 29.90 | 30.20 | 30.20 | 11,127 |
| 10 Apr 2024 | 30.80 | 30.90 | 30.40 | 30.60 | 30.60 | 6,584 |
| 09 Apr 2024 | 31.10 | 31.10 | 30.60 | 30.90 | 30.90 | 14,538 |
| 08 Apr 2024 | 31.00 | 31.30 | 30.90 | 31.10 | 31.10 | 17,891 |
| 05 Apr 2024 | 31.20 | 31.70 | 30.90 | 31.40 | 31.40 | 16,222 |
| 04 Apr 2024 | 31.40 | 32.00 | 31.40 | 31.40 | 31.40 | 112,645 |
| 03 Apr 2024 | 31.10 | 31.60 | 31.10 | 31.40 | 31.40 | 12,348 |
| 02 Apr 2024 | 31.40 | 31.60 | 31.00 | 31.10 | 31.10 | 24,141 |
| 28 Mar 2024 | 31.60 | 31.80 | 31.40 | 31.80 | 31.80 | 17,052 |
| 27 Mar 2024 | 31.20 | 32.10 | 31.10 | 31.60 | 31.60 | 16,563 |
| 26 Mar 2024 | 30.40 | 31.50 | 30.30 | 31.20 | 31.20 | 143,347 |
| 25 Mar 2024 | 29.80 | 31.30 | 29.60 | 30.30 | 30.30 | 50,646 |
| 22 Mar 2024 | 29.80 | 30.80 | 29.40 | 30.10 | 30.10 | 40,682 |
| 21 Mar 2024 | 29.40 | 30.10 | 29.30 | 29.40 | 29.40 | 18,911 |
| 20 Mar 2024 | 29.40 | 30.00 | 29.10 | 29.40 | 29.40 | 28,353 |
| 19 Mar 2024 | 29.30 | 29.60 | 28.50 | 29.40 | 29.40 | 16,511 |
| 18 Mar 2024 | 29.50 | 29.50 | 29.00 | 29.40 | 29.40 | 33,285 |
| 15 Mar 2024 | 30.50 | 30.50 | 29.00 | 29.50 | 29.50 | 50,399 |
| 14 Mar 2024 | 30.20 | 30.70 | 30.20 | 30.50 | 30.50 | 8,547 |
| 13 Mar 2024 | 30.10 | 31.50 | 30.00 | 30.00 | 30.00 | 13,453 |
| 12 Mar 2024 | 29.90 | 30.40 | 29.00 | 30.10 | 30.10 | 22,611 |
| 11 Mar 2024 | 30.00 | 30.10 | 29.70 | 29.70 | 29.70 | 23,563 |
| 08 Mar 2024 | 30.30 | 30.40 | 29.70 | 30.00 | 30.00 | 27,314 |
| 07 Mar 2024 | 31.20 | 31.20 | 30.30 | 30.30 | 30.30 | 21,570 |
| 06 Mar 2024 | 31.40 | 31.60 | 30.80 | 31.20 | 31.20 | 7,270 |
| 05 Mar 2024 | 31.00 | 31.90 | 30.80 | 31.60 | 31.60 | 14,976 |
| 04 Mar 2024 | 31.90 | 32.10 | 31.00 | 32.00 | 32.00 | 26,671 |
| 01 Mar 2024 | 32.10 | 33.10 | 31.80 | 31.90 | 31.90 | 35,821 |
| 29 Feb 2024 | 31.60 | 33.80 | 31.20 | 33.10 | 33.10 | 34,083 |
| 28 Feb 2024 | 31.30 | 31.60 | 30.90 | 31.60 | 31.60 | 15,156 |
| 27 Feb 2024 | 30.60 | 31.40 | 29.70 | 31.30 | 31.30 | 52,985 |
| 26 Feb 2024 | 29.90 | 31.20 | 29.90 | 30.60 | 30.60 | 41,848 |
| 23 Feb 2024 | 30.10 | 30.30 | 29.90 | 29.90 | 29.90 | 31,800 |
| 22 Feb 2024 | 30.00 | 30.70 | 29.30 | 30.30 | 30.30 | 54,084 |
| 21 Feb 2024 | 29.50 | 29.50 | 28.90 | 29.40 | 29.40 | 10,754 |
| 20 Feb 2024 | 30.00 | 30.00 | 28.50 | 29.10 | 29.10 | 38,387 |
| 19 Feb 2024 | 29.10 | 29.50 | 28.70 | 29.50 | 29.50 | 31,164 |
| 16 Feb 2024 | 29.60 | 30.00 | 29.00 | 29.10 | 29.10 | 55,251 |
| 15 Feb 2024 | 30.10 | 30.10 | 29.00 | 29.50 | 29.50 | 27,372 |
| 14 Feb 2024 | 29.10 | 30.70 | 28.60 | 30.20 | 30.20 | 78,143 |
| 13 Feb 2024 | 29.70 | 29.80 | 28.80 | 29.20 | 29.20 | 59,965 |
| 12 Feb 2024 | 30.50 | 30.60 | 29.70 | 29.80 | 29.80 | 55,666 |
| 09 Feb 2024 | 28.70 | 30.70 | 28.10 | 30.70 | 30.70 | 504,442 |
| 08 Feb 2024 | 33.30 | 33.30 | 28.40 | 29.20 | 29.20 | 685,272 |
| 07 Feb 2024 | 35.60 | 35.90 | 35.40 | 35.60 | 35.60 | 53,021 |
| 06 Feb 2024 | 35.00 | 35.90 | 34.50 | 35.60 | 35.60 | 55,962 |
| 05 Feb 2024 | 34.60 | 35.50 | 34.20 | 34.70 | 34.70 | 53,024 |
| 02 Feb 2024 | 35.60 | 35.60 | 34.40 | 34.60 | 34.60 | 46,765 |
| 01 Feb 2024 | 35.20 | 36.40 | 35.20 | 35.60 | 35.60 | 232,877 |
| 31 Jan 2024 | 36.20 | 36.20 | 35.00 | 35.20 | 35.20 | 62,149 |
| 30 Jan 2024 | 36.00 | 36.50 | 35.50 | 36.20 | 36.20 | 98,902 |
| 29 Jan 2024 | 35.30 | 35.40 | 34.90 | 35.40 | 35.40 | 61,442 |
| 26 Jan 2024 | 34.20 | 35.90 | 34.10 | 35.30 | 35.30 | 92,902 |
| 25 Jan 2024 | 34.40 | 34.60 | 33.80 | 34.20 | 34.20 | 14,864 |
| 24 Jan 2024 | 33.60 | 34.40 | 33.30 | 34.40 | 34.40 | 24,701 |
| 23 Jan 2024 | 32.90 | 33.60 | 32.00 | 33.60 | 33.60 | 36,239 |
| 22 Jan 2024 | 32.40 | 32.90 | 32.00 | 32.80 | 32.80 | 38,840 |
| 19 Jan 2024 | 32.70 | 32.90 | 32.10 | 32.40 | 32.40 | 32,168 |
| 18 Jan 2024 | 33.00 | 33.00 | 32.30 | 32.70 | 32.70 | 179,982 |
| 17 Jan 2024 | 32.50 | 33.00 | 32.00 | 32.70 | 32.70 | 102,852 |
| 16 Jan 2024 | 33.70 | 33.70 | 32.30 | 32.50 | 32.50 | 144,182 |
| 15 Jan 2024 | 33.30 | 33.70 | 32.90 | 33.30 | 33.30 | 27,631 |
| 12 Jan 2024 | 33.10 | 33.70 | 33.10 | 33.40 | 33.40 | 24,464 |
| 11 Jan 2024 | 33.00 | 33.70 | 32.80 | 32.90 | 32.90 | 15,749 |
| 10 Jan 2024 | 32.90 | 33.90 | 32.90 | 33.00 | 33.00 | 68,931 |
| 09 Jan 2024 | 33.50 | 33.70 | 32.30 | 33.40 | 33.40 | 78,285 |
| 08 Jan 2024 | 34.50 | 34.50 | 33.40 | 33.50 | 33.50 | 105,249 |
| 05 Jan 2024 | 35.10 | 35.10 | 34.70 | 34.80 | 34.80 | 16,536 |
| 04 Jan 2024 | 35.10 | 35.50 | 34.90 | 35.10 | 35.10 | 90,977 |
| 03 Jan 2024 | 34.60 | 35.40 | 34.30 | 35.10 | 35.10 | 46,806 |
| 02 Jan 2024 | 35.50 | 36.00 | 34.40 | 34.60 | 34.60 | 85,882 |
| 29 Dec 2023 | 34.70 | 36.00 | 34.70 | 34.90 | 34.90 | 95,067 |
| 28 Dec 2023 | 34.20 | 35.80 | 34.20 | 34.60 | 34.60 | 42,688 |
| 27 Dec 2023 | 33.80 | 34.50 | 33.10 | 34.20 | 34.20 | 23,552 |
| 22 Dec 2023 | 34.50 | 34.50 | 33.20 | 33.80 | 33.80 | 64,575 |
| 21 Dec 2023 | 34.50 | 34.70 | 34.20 | 34.20 | 34.20 | 56,891 |
| 20 Dec 2023 | 36.50 | 36.50 | 34.50 | 34.60 | 34.60 | 154,406 |
| 19 Dec 2023 | 35.10 | 36.10 | 35.00 | 35.00 | 35.00 | 118,193 |
| 18 Dec 2023 | 34.50 | 35.00 | 34.50 | 35.00 | 35.00 | 60,389 |
| 15 Dec 2023 | 34.50 | 36.50 | 34.40 | 34.50 | 34.50 | 4,274,208 |
| 14 Dec 2023 | 35.50 | 35.70 | 34.60 | 34.90 | 34.90 | 25,623 |
| 13 Dec 2023 | 35.10 | 35.20 | 34.30 | 34.70 | 34.70 | 42,877 |
| 12 Dec 2023 | 34.50 | 34.90 | 34.30 | 34.30 | 34.30 | 42,180 |
| 11 Dec 2023 | 35.00 | 35.60 | 34.70 | 34.90 | 34.90 | 24,334 |
| 08 Dec 2023 | 35.80 | 35.80 | 34.50 | 34.90 | 34.90 | 47,378 |
| 07 Dec 2023 | 35.70 | 36.30 | 35.50 | 35.80 | 35.80 | 37,296 |
| 06 Dec 2023 | 36.80 | 36.80 | 35.70 | 35.70 | 35.70 | 18,576 |
| 05 Dec 2023 | 35.80 | 36.50 | 35.70 | 36.20 | 36.20 | 26,480 |
| 04 Dec 2023 | 36.70 | 36.70 | 35.80 | 35.80 | 35.80 | 18,463 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.