Singapore markets close in 3 hours 51 minutes

Fractal Gaming Group AB (publ) (FRACTL.ST)

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
19.90-0.40 (-1.97%)
At close: 02:17PM CEST
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
28 Sept 202220.3020.3017.8019.9019.9016,395
27 Sept 202220.6520.6519.0220.3020.30716
26 Sept 202220.1521.2019.2020.6520.652,301
23 Sept 202220.3520.5520.1020.1020.105,637
22 Sept 202220.3020.5520.3020.5520.551,455
21 Sept 202220.1021.2517.5420.3020.304,524
20 Sept 202220.1020.3020.1020.3020.301,022
19 Sept 202221.5021.5020.1020.9520.954,532
16 Sept 202223.3023.3021.3021.5021.503,355
15 Sept 202223.4523.4522.0022.0022.001,122
14 Sept 202222.0023.4522.0023.4523.45320
13 Sept 202221.6022.3521.1021.6021.601,214
12 Sept 202222.6023.6021.4521.4521.452,088
09 Sept 202221.8023.0021.8022.6022.60459
08 Sept 202223.0523.8023.0523.5023.501,447
07 Sept 202222.5523.4021.7023.0523.053,984
06 Sept 202222.1023.9022.0023.5023.50860
05 Sept 202224.3024.3022.1023.9523.951,458
02 Sept 202224.2524.3022.7024.3024.305,983
01 Sept 202225.5025.5023.2023.2023.204,710
31 Aug 202222.7025.6022.3025.6025.604,514
30 Aug 202222.7023.2522.7023.2523.2523
29 Aug 202223.3023.5022.9022.9022.904,217
26 Aug 202223.7523.7523.3023.3023.307,236
25 Aug 202223.8023.8022.5523.7523.751,073
24 Aug 202222.2523.9522.2523.9523.951,821
23 Aug 202223.4023.4022.7523.4023.402,304
22 Aug 202224.1024.1022.2523.4023.402,407
19 Aug 202222.8024.2022.3524.2024.203,775
18 Aug 202224.1024.3022.1022.8022.8010,005
17 Aug 202223.7524.5022.6024.3024.301,329
16 Aug 202223.7024.9023.7023.7523.751,002
15 Aug 202225.2025.2023.4023.7023.704,178
12 Aug 202223.6025.3023.0025.2025.204,202
11 Aug 202225.0026.0023.4523.5523.553,964
10 Aug 202226.5026.5024.0524.8024.801,012
09 Aug 202223.2526.1023.2526.1026.1095,471
08 Aug 202225.5526.6523.3525.5025.502,597
05 Aug 202226.0026.3025.5026.3026.303,551
04 Aug 202226.6526.6525.5525.7025.702,549
03 Aug 202225.0526.6025.0526.3526.351,685
02 Aug 202225.0026.6525.0026.5526.55577
01 Aug 202224.8025.7023.1525.7025.703,615
29 Jul 202223.4524.8023.4524.8024.808,134
28 Jul 202223.2524.0023.2523.4523.453,722
27 Jul 202223.6025.9023.4024.0024.007,356
26 Jul 202223.5026.3023.2523.5523.55688
25 Jul 202223.0523.4523.0523.2523.251,343
22 Jul 202221.9023.5021.8523.0523.052,075
21 Jul 202222.9022.9021.7521.9021.901,655
20 Jul 202221.0523.6521.0523.0523.052,914
19 Jul 202222.1022.1022.0522.0522.05140
18 Jul 202222.4023.4521.4021.5021.50144
15 Jul 202222.0023.4522.0022.4022.402,054
14 Jul 202222.0523.8022.0022.0522.052,625
13 Jul 202223.8023.8022.0022.2022.208,721
12 Jul 202224.0024.0023.7523.8023.801,331
11 Jul 202225.2526.5023.9023.9023.909,340
08 Jul 202226.9026.9025.0025.0025.003,393
07 Jul 202225.9526.9525.0526.9526.957,317
06 Jul 202224.8525.2024.1025.2025.204,595
05 Jul 202224.8525.0024.8024.8024.804,791
04 Jul 202224.8526.3024.0524.8524.852,343
01 Jul 202224.0526.3524.0525.0525.052,918
30 Jun 202225.4026.4524.1024.1024.103,672
29 Jun 202225.4025.4525.0025.4525.453,587
28 Jun 202223.7025.4523.7025.4525.454,658
27 Jun 202223.6526.0023.6024.1024.103,764
23 Jun 202223.7024.7023.0524.0524.0510,439
22 Jun 202222.1024.8522.1023.7023.705,693
21 Jun 202221.9524.9021.9522.1022.1015,841
20 Jun 202221.5522.0021.5522.0022.0011,140
17 Jun 202222.0022.1520.1021.5521.558,127
16 Jun 202220.3022.1020.0022.1022.108,304
15 Jun 202220.8522.3520.5022.1022.10853
14 Jun 202222.0522.9520.5020.5020.5012,833
13 Jun 202222.5523.2521.8022.0522.05392
10 Jun 202223.0023.4522.5023.4523.456,290
09 Jun 202223.5523.5522.5523.0023.00628
08 Jun 202222.5523.9022.5023.5523.5517,091
07 Jun 202222.6022.7521.5522.4522.453,706
03 Jun 202222.8022.8022.6022.8022.80721
02 Jun 202222.7522.8022.6022.8022.801,074
01 Jun 202222.8022.8021.5522.5522.551,951
31 May 202222.2522.8022.2522.8022.8026,155
30 May 202222.7522.7521.6021.6021.602,028
27 May 202221.5022.4521.0521.5021.504,067
25 May 202221.4521.8521.4521.5021.501,041
24 May 202221.9521.9521.0021.4521.453,853
23 May 202221.6022.6521.6021.9521.953,806
20 May 202221.6022.8521.6021.6521.652,873
19 May 202221.8522.8521.0021.5521.559,013
18 May 202222.9022.9021.8522.4522.452,767
17 May 202222.5023.0022.0023.0023.004,072
16 May 202222.8023.0021.9022.7522.752,446
13 May 202223.8523.8521.9022.8022.805,623
12 May 202224.5024.7521.8021.8521.8521,492
11 May 202222.1524.6022.1524.0024.003,466
10 May 202223.0524.7523.0023.1523.156,659
09 May 202222.4024.2022.4023.0523.052,122
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...