Singapore markets closed
Straits Times Index
3,363.68 -13.97 (-0.41%) S&P 500
4,177.86 +58.65 (+1.42%) Dow
34,036.16 -56.80 (-0.17%) Nasdaq
12,156.82 +340.50 (+2.88%) BTC-USD
23,872.20 +871.62 (+3.79%) CMC Crypto 200
545.23 -0.08 (-0.02%)
Fractal Gaming Group AB (publ) (FRACTL.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
As of 04:54PM CET. Market open.
Time period:
02 Feb 2022 - 02 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Feb 2023 | 26.60 | 26.95 | 25.00 | 26.00 | 26.00 | 4,839 |
| 01 Feb 2023 | 25.80 | 26.95 | 25.65 | 26.60 | 26.60 | 2,000 |
| 31 Jan 2023 | 25.60 | 25.85 | 24.00 | 25.80 | 25.80 | 2,893 |
| 30 Jan 2023 | 25.00 | 25.40 | 23.65 | 25.15 | 25.15 | 702 |
| 27 Jan 2023 | 25.80 | 25.80 | 24.00 | 25.00 | 25.00 | 735 |
| 26 Jan 2023 | 24.90 | 26.80 | 22.70 | 25.80 | 25.80 | 6,672 |
| 25 Jan 2023 | 24.50 | 25.00 | 23.30 | 24.90 | 24.90 | 1,501 |
| 24 Jan 2023 | 24.40 | 24.50 | 23.65 | 24.50 | 24.50 | 2,303 |
| 23 Jan 2023 | 24.50 | 25.80 | 23.80 | 24.40 | 24.40 | 3,972 |
| 20 Jan 2023 | 25.00 | 25.80 | 23.00 | 24.35 | 24.35 | 3,197 |
| 19 Jan 2023 | 23.50 | 25.00 | 22.80 | 25.00 | 25.00 | 5,527 |
| 18 Jan 2023 | 22.60 | 24.00 | 22.45 | 24.00 | 24.00 | 779 |
| 17 Jan 2023 | 23.90 | 23.90 | 22.55 | 23.30 | 23.30 | 4,031 |
| 16 Jan 2023 | 22.00 | 23.90 | 22.00 | 23.90 | 23.90 | 2,077 |
| 13 Jan 2023 | 22.35 | 23.50 | 22.35 | 23.25 | 23.25 | 2,626 |
| 12 Jan 2023 | 23.05 | 24.05 | 22.30 | 22.30 | 22.30 | 510 |
| 11 Jan 2023 | 23.50 | 24.20 | 23.00 | 24.20 | 24.20 | 8,341 |
| 10 Jan 2023 | 23.50 | 24.65 | 22.55 | 24.55 | 24.55 | 4,862 |
| 09 Jan 2023 | 22.40 | 24.20 | 21.15 | 23.50 | 23.50 | 9,195 |
| 05 Jan 2023 | 21.05 | 22.50 | 21.05 | 22.50 | 22.50 | 415 |
| 04 Jan 2023 | 23.60 | 23.60 | 22.25 | 22.50 | 22.50 | 3,726 |
| 03 Jan 2023 | 22.65 | 23.50 | 22.25 | 23.50 | 23.50 | 1,101 |
| 02 Jan 2023 | 22.25 | 23.35 | 22.25 | 22.65 | 22.65 | 2,806 |
| 30 Dec 2022 | 21.15 | 22.60 | 21.15 | 21.55 | 21.55 | 4,521 |
| 29 Dec 2022 | 21.15 | 21.15 | 20.60 | 21.15 | 21.15 | 7,591 |
| 28 Dec 2022 | 22.60 | 22.60 | 21.10 | 21.30 | 21.30 | 10,392 |
| 27 Dec 2022 | 22.60 | 22.65 | 21.15 | 22.45 | 22.45 | 1,937 |
| 23 Dec 2022 | 21.10 | 22.60 | 20.70 | 22.60 | 22.60 | 4,160 |
| 22 Dec 2022 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 100 |
| 21 Dec 2022 | 20.80 | 22.40 | 20.80 | 21.50 | 21.50 | 2,173 |
| 20 Dec 2022 | 20.70 | 20.80 | 20.70 | 20.80 | 20.80 | 605 |
| 19 Dec 2022 | 21.00 | 21.10 | 21.00 | 21.10 | 21.10 | 1,355 |
| 16 Dec 2022 | 20.70 | 21.00 | 20.70 | 21.00 | 21.00 | 3,025 |
| 15 Dec 2022 | 20.75 | 20.80 | 20.40 | 20.80 | 20.80 | 670 |
| 14 Dec 2022 | 21.60 | 21.65 | 20.75 | 21.65 | 21.65 | 7,752 |
| 13 Dec 2022 | 20.80 | 21.85 | 20.30 | 21.65 | 21.65 | 5,561 |
| 12 Dec 2022 | 22.05 | 22.05 | 20.65 | 20.80 | 20.80 | 1,606 |
| 09 Dec 2022 | 23.45 | 23.45 | 22.05 | 22.10 | 22.10 | 866 |
| 08 Dec 2022 | 21.50 | 23.50 | 20.55 | 23.00 | 23.00 | 4,929 |
| 07 Dec 2022 | 21.00 | 21.50 | 20.05 | 21.30 | 21.30 | 1,502 |
| 06 Dec 2022 | 21.40 | 21.40 | 20.50 | 20.50 | 20.50 | 2,802 |
| 05 Dec 2022 | 20.05 | 21.00 | 20.05 | 21.00 | 21.00 | 2,916 |
| 02 Dec 2022 | 19.92 | 21.45 | 19.92 | 21.00 | 21.00 | 70 |
| 01 Dec 2022 | 20.15 | 21.50 | 20.15 | 21.05 | 21.05 | 1,045 |
| 30 Nov 2022 | 20.25 | 21.25 | 20.00 | 21.25 | 21.25 | 763 |
| 29 Nov 2022 | 21.35 | 21.35 | 20.70 | 20.70 | 20.70 | 556 |
| 28 Nov 2022 | 21.00 | 21.70 | 19.82 | 20.10 | 20.10 | 1,498 |
| 25 Nov 2022 | 20.45 | 21.00 | 19.60 | 21.00 | 21.00 | 4,662 |
| 24 Nov 2022 | 19.80 | 21.00 | 19.50 | 19.66 | 19.66 | 5,945 |
| 23 Nov 2022 | 20.00 | 20.00 | 19.58 | 19.80 | 19.80 | 3,208 |
| 22 Nov 2022 | 21.95 | 21.95 | 19.12 | 20.00 | 20.00 | 5,886 |
| 21 Nov 2022 | 22.00 | 22.00 | 20.80 | 20.80 | 20.80 | 8,324 |
| 18 Nov 2022 | 24.00 | 24.00 | 21.45 | 22.50 | 22.50 | 3,841 |
| 17 Nov 2022 | 21.40 | 24.70 | 21.40 | 22.70 | 22.70 | 28,018 |
| 16 Nov 2022 | 20.45 | 20.60 | 20.05 | 20.05 | 20.05 | 3,011 |
| 15 Nov 2022 | 20.00 | 20.00 | 18.76 | 19.80 | 19.80 | 3,672 |
| 14 Nov 2022 | 19.40 | 20.00 | 18.74 | 20.00 | 20.00 | 2,378 |
| 11 Nov 2022 | 20.00 | 20.60 | 19.00 | 19.40 | 19.40 | 9,601 |
| 10 Nov 2022 | 20.45 | 20.45 | 20.40 | 20.45 | 20.45 | 868 |
| 09 Nov 2022 | 19.44 | 19.96 | 18.70 | 19.08 | 19.08 | 1,115 |
| 08 Nov 2022 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1,000 |
| 07 Nov 2022 | 19.50 | 20.95 | 18.64 | 19.62 | 19.62 | 3,547 |
| 04 Nov 2022 | 20.60 | 20.60 | 19.50 | 19.50 | 19.50 | 1,126 |
| 03 Nov 2022 | 18.58 | 20.90 | 18.58 | 20.60 | 20.60 | 7,398 |
| 02 Nov 2022 | 19.40 | 19.40 | 18.50 | 19.00 | 19.00 | 4,507 |
| 01 Nov 2022 | 19.38 | 19.40 | 18.46 | 19.40 | 19.40 | 3,003 |
| 31 Oct 2022 | 18.42 | 20.85 | 18.42 | 19.98 | 19.98 | 1,085 |
| 28 Oct 2022 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 700 |
| 27 Oct 2022 | 20.00 | 20.00 | 18.60 | 20.00 | 20.00 | 3,718 |
| 26 Oct 2022 | 19.76 | 20.00 | 19.02 | 20.00 | 20.00 | 164 |
| 25 Oct 2022 | 19.50 | 19.96 | 19.00 | 19.94 | 19.94 | 766 |
| 24 Oct 2022 | 19.96 | 19.96 | 19.50 | 19.50 | 19.50 | 48 |
| 21 Oct 2022 | 19.08 | 19.20 | 19.08 | 19.20 | 19.20 | 559 |
| 20 Oct 2022 | 19.70 | 19.70 | 19.20 | 19.20 | 19.20 | 147 |
| 19 Oct 2022 | 19.52 | 19.80 | 19.52 | 19.80 | 19.80 | 1,782 |
| 18 Oct 2022 | 19.08 | 19.98 | 19.08 | 19.32 | 19.32 | 2,215 |
| 17 Oct 2022 | 19.04 | 20.00 | 19.02 | 20.00 | 20.00 | 817 |
| 14 Oct 2022 | 19.52 | 19.54 | 19.52 | 19.54 | 19.54 | 243 |
| 13 Oct 2022 | 20.30 | 20.35 | 19.50 | 19.50 | 19.50 | 1,002 |
| 12 Oct 2022 | 18.30 | 19.50 | 18.24 | 19.50 | 19.50 | 3,540 |
| 11 Oct 2022 | 19.34 | 20.40 | 18.20 | 18.20 | 18.20 | 1,493 |
| 10 Oct 2022 | 18.82 | 19.40 | 18.82 | 19.40 | 19.40 | 120 |
| 07 Oct 2022 | 20.15 | 20.15 | 19.00 | 19.20 | 19.20 | 1,256 |
| 06 Oct 2022 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 47 |
| 05 Oct 2022 | 20.90 | 20.95 | 20.15 | 20.15 | 20.15 | 618 |
| 04 Oct 2022 | 18.80 | 21.00 | 18.80 | 20.90 | 20.90 | 3,101 |
| 03 Oct 2022 | 19.90 | 20.80 | 18.80 | 18.80 | 18.80 | 4,837 |
| 30 Sept 2022 | 18.64 | 20.75 | 18.64 | 19.90 | 19.90 | 1,309 |
| 29 Sept 2022 | 20.00 | 20.00 | 18.66 | 19.00 | 19.00 | 2,849 |
| 28 Sept 2022 | 20.30 | 20.30 | 17.80 | 19.90 | 19.90 | 16,395 |
| 27 Sept 2022 | 20.65 | 20.65 | 19.02 | 20.30 | 20.30 | 716 |
| 26 Sept 2022 | 20.15 | 21.20 | 19.20 | 20.65 | 20.65 | 2,301 |
| 23 Sept 2022 | 20.35 | 20.55 | 20.10 | 20.10 | 20.10 | 5,637 |
| 22 Sept 2022 | 20.30 | 20.55 | 20.30 | 20.55 | 20.55 | 1,455 |
| 21 Sept 2022 | 20.10 | 21.25 | 17.54 | 20.30 | 20.30 | 4,524 |
| 20 Sept 2022 | 20.10 | 20.30 | 20.10 | 20.30 | 20.30 | 1,022 |
| 19 Sept 2022 | 21.50 | 21.50 | 20.10 | 20.95 | 20.95 | 4,532 |
| 16 Sept 2022 | 23.30 | 23.30 | 21.30 | 21.50 | 21.50 | 3,355 |
| 15 Sept 2022 | 23.45 | 23.45 | 22.00 | 22.00 | 22.00 | 1,122 |
| 14 Sept 2022 | 22.00 | 23.45 | 22.00 | 23.45 | 23.45 | 320 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
