Singapore markets open in 6 hours 24 minutes

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

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
24.10+0.05 (+0.21%)
At close: 05:09PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in SEK
DateOpenHighLowClose*Adj. close**Volume
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
06 May 202223.5523.5522.4023.3023.306,055
05 May 202224.0024.0023.3523.5523.55306
04 May 202223.4524.2523.4523.6523.659,486
03 May 202223.5024.0023.4523.4523.455,760
02 May 202225.4525.4523.6024.5524.55449
29 Apr 202224.4025.7523.1025.7025.705,008
28 Apr 202223.3524.8523.3024.4024.406,733
27 Apr 202225.2025.2523.3024.9024.901,349
26 Apr 202225.4525.4523.8025.3025.3050,916
25 Apr 202225.4525.8024.1025.4525.451,648
22 Apr 202225.0525.4524.6025.4525.452,470
21 Apr 202225.1025.6025.1025.6025.602,864
20 Apr 202225.1025.1024.9025.1025.105,531
19 Apr 202225.0027.3025.0025.1025.101,008
14 Apr 202226.5026.5025.0025.1025.104,741
13 Apr 202225.1526.7025.1526.5026.501,089
12 Apr 202225.0526.0025.0526.0026.00662
11 Apr 202225.9526.5025.0526.5026.503,422
08 Apr 202225.5026.2525.5025.9525.95381
07 Apr 202226.3026.3025.5026.3026.302,236
06 Apr 202226.0026.7025.6026.3026.30632
05 Apr 202226.6026.9525.6526.0026.005,706
04 Apr 202225.6026.6525.5526.1526.155,267
01 Apr 202227.0027.0025.1525.5525.552,593
31 Mar 202225.2627.0025.2527.0027.0038,511
30 Mar 202226.0926.5024.5426.2426.24177,238
29 Mar 202225.3926.0924.2926.0926.091,025
28 Mar 202225.1025.1424.5325.0025.003,875
25 Mar 202224.0025.1124.0025.1025.1020,273
24 Mar 202223.0323.9423.0323.0323.031,812
23 Mar 202223.0723.1523.0423.1523.151,529
22 Mar 202222.5223.7822.5223.7723.774,109
21 Mar 202222.5123.2022.5123.0023.002,999
18 Mar 202222.9323.7622.5022.5022.507,002
17 Mar 202223.7823.7822.5022.9322.9324,965
16 Mar 202223.4024.3023.0323.7823.788,916
15 Mar 202223.3424.4323.3424.3924.39404
14 Mar 202223.3024.4523.3024.4424.441,162
11 Mar 202223.1024.1922.9924.1924.192,633
10 Mar 202223.2523.8123.1023.1023.104,689
09 Mar 202223.7424.4723.7424.0024.004,522
08 Mar 202223.3423.9022.8023.7523.752,411
07 Mar 202223.7923.7922.9023.3523.3513,216
04 Mar 202223.0024.4823.0023.7923.796,440
03 Mar 202223.6523.6522.9023.6523.653,832
02 Mar 202224.1224.4823.4523.6523.657,072
01 Mar 202224.4824.4823.5124.1224.1211,128
28 Feb 202224.4724.4823.5024.4824.486,268
25 Feb 202224.3225.6723.8924.4724.479,322
24 Feb 202224.8124.9024.0024.3224.322,317,003
23 Feb 202226.1526.1524.8325.1025.101,748
22 Feb 202225.0225.3024.5225.3025.308,937
21 Feb 202226.0026.4124.4325.4525.4530,396
18 Feb 202224.6026.2424.3526.0026.00267,058
17 Feb 202225.5626.2924.6024.6024.602,925
16 Feb 202225.5026.0025.4025.5625.565,462
15 Feb 202226.0026.0024.9925.5025.508,705
14 Feb 202225.6026.0024.6026.0026.009,933
11 Feb 202225.4026.3225.0026.3226.322,931
10 Feb 202226.5026.5025.3025.7725.7739,716
09 Feb 202226.1627.8026.1627.6527.656,001
08 Feb 202227.0027.0026.0626.1626.165,659
07 Feb 202226.0726.9926.0626.9926.994,253
04 Feb 202227.1827.1826.0226.2926.293,933
03 Feb 202226.8027.5025.8727.1927.1911,389
02 Feb 202226.6527.7926.0326.8026.8012,510
01 Feb 202227.0027.7926.1426.6526.654,149
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...