Singapore markets closed

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

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
29.90-0.40 (-1.32%)
At close: 05:29PM CET
Time period:
24 Feb 2023 - 24 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 202430.1030.3029.9029.9029.9031,800
22 Feb 202430.0030.7029.3030.3030.3054,084
21 Feb 202429.5029.5028.9029.4029.4010,754
20 Feb 202430.0030.0028.5029.1029.1038,387
19 Feb 202429.1029.5028.7029.5029.5031,164
16 Feb 202429.6030.0029.0029.1029.1055,251
15 Feb 202430.1030.1029.0029.5029.5027,372
14 Feb 202429.1030.7028.6030.2030.2078,143
13 Feb 202429.7029.8028.8029.2029.2059,965
12 Feb 202430.5030.6029.7029.8029.8055,666
09 Feb 202428.7030.7028.1030.7030.70504,442
08 Feb 202433.3033.3028.4029.2029.20685,272
07 Feb 202435.6035.9035.4035.6035.6053,021
06 Feb 202435.0035.9034.5035.6035.6055,962
05 Feb 202434.6035.5034.2034.7034.7053,024
02 Feb 202435.6035.6034.4034.6034.6046,765
01 Feb 202435.2036.4035.2035.6035.60232,877
31 Jan 202436.2036.2035.0035.2035.2062,149
30 Jan 202436.0036.5035.5036.2036.2098,902
29 Jan 202435.3035.4034.9035.4035.4061,442
26 Jan 202434.2035.9034.1035.3035.3092,902
25 Jan 202434.4034.6033.8034.2034.2014,864
24 Jan 202433.6034.4033.3034.4034.4024,701
23 Jan 202432.9033.6032.0033.6033.6036,239
22 Jan 202432.4032.9032.0032.8032.8038,840
19 Jan 202432.7032.9032.1032.4032.4032,168
18 Jan 202433.0033.0032.3032.7032.70179,982
17 Jan 202432.5033.0032.0032.7032.70102,852
16 Jan 202433.7033.7032.3032.5032.50144,182
15 Jan 202433.3033.7032.9033.3033.3027,631
12 Jan 202433.1033.7033.1033.4033.4024,464
11 Jan 202433.0033.7032.8032.9032.9015,749
10 Jan 202432.9033.9032.9033.0033.0068,931
09 Jan 202433.5033.7032.3033.4033.4078,285
08 Jan 202434.5034.5033.4033.5033.50105,249
05 Jan 202435.1035.1034.7034.8034.8016,536
04 Jan 202435.1035.5034.9035.1035.1090,977
03 Jan 202434.6035.4034.3035.1035.1046,806
02 Jan 202435.5036.0034.4034.6034.6085,882
29 Dec 202334.7036.0034.7034.9034.9095,067
28 Dec 202334.2035.8034.2034.6034.6042,688
27 Dec 202333.8034.5033.1034.2034.2023,552
22 Dec 202334.5034.5033.2033.8033.8064,575
21 Dec 202334.5034.7034.2034.2034.2056,891
20 Dec 202336.5036.5034.5034.6034.60154,406
19 Dec 202335.1036.1035.0035.0035.00118,193
18 Dec 202334.5035.0034.5035.0035.0060,389
15 Dec 202334.5036.5034.4034.5034.504,274,208
14 Dec 202335.5035.7034.6034.9034.9025,623
13 Dec 202335.1035.2034.3034.7034.7042,877
12 Dec 202334.5034.9034.3034.3034.3042,180
11 Dec 202335.0035.6034.7034.9034.9024,334
08 Dec 202335.8035.8034.5034.9034.9047,378
07 Dec 202335.7036.3035.5035.8035.8037,296
06 Dec 202336.8036.8035.7035.7035.7018,576
05 Dec 202335.8036.5035.7036.2036.2026,480
04 Dec 202336.7036.7035.8035.8035.8018,463
01 Dec 202336.6037.3036.4036.7036.7017,874
30 Nov 202337.3037.3036.3037.0037.00121,575
29 Nov 202337.0037.6036.6037.0037.007,022
28 Nov 202336.7038.0036.0037.0037.0020,748
27 Nov 202337.3037.3036.5036.7036.7014,926
24 Nov 202337.5037.5036.4036.5036.5017,705
23 Nov 202336.0038.0035.4037.0037.0025,888
22 Nov 202335.8037.1035.0036.0036.0066,136
21 Nov 202336.7037.0036.0036.5036.5021,271
20 Nov 202337.0037.2036.2036.7036.7019,517
17 Nov 202337.5038.3036.5037.0037.00218,579
16 Nov 202339.0040.9036.9037.3037.30297,238
15 Nov 202336.2036.4035.6036.4036.4015,998
14 Nov 202336.3037.5036.2036.2036.2020,257
13 Nov 202336.3036.8035.9036.2036.2014,249
10 Nov 202337.1037.5035.9036.3036.3022,468
09 Nov 202333.6037.2033.6037.1037.1017,692
08 Nov 202333.9034.5033.8033.9033.904,032
07 Nov 202333.5034.2033.2033.8033.8021,817
06 Nov 202333.7033.9033.2033.9033.902,188
03 Nov 202333.5033.8033.2033.7033.704,702
02 Nov 202333.6034.3033.4033.5033.505,318
01 Nov 202334.1034.3033.6033.6033.603,941
31 Oct 202333.6034.3033.6034.0034.001,214
30 Oct 202333.8034.5033.6033.6033.6038,064
27 Oct 202334.0034.2033.5033.8033.807,369
26 Oct 202335.0035.8034.0034.0034.0040,182
25 Oct 202334.0034.8033.8034.8034.806,875
24 Oct 202333.6034.0033.6034.0034.003,594
23 Oct 202334.5034.8033.4033.4033.4014,902
20 Oct 202333.9034.8033.9034.5034.501,308
19 Oct 202333.8034.7033.8034.1034.107,211
18 Oct 202333.9034.5033.8033.8033.807,209
17 Oct 202333.8034.5033.7033.9033.905,382
16 Oct 202334.6034.6033.4033.8033.806,592
13 Oct 202335.5035.5034.4034.8034.809,506
12 Oct 202334.9035.6034.7035.5035.503,369
11 Oct 202336.1036.2034.8034.9034.9075,844
10 Oct 202336.0036.7035.7036.1036.105,977
09 Oct 202335.5035.9035.2035.7035.707,620
06 Oct 202335.4035.4035.1035.4035.406,868
05 Oct 202335.3035.8035.3035.5035.507,732
04 Oct 202335.8036.5035.3035.3035.307,658
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...