Singapore markets close in 3 hours 51 minutes
Straits Times Index
3,147.45 +31.14 (+1.00%) Nikkei
26,426.81 +252.83 (+0.97%) Hang Seng
17,466.89 +216.01 (+1.25%) FTSE 100
7,005.39 +20.80 (+0.30%) BTC-USD
19,573.93 +806.46 (+4.30%) CMC Crypto 200
446.88 +18.10 (+4.22%)
Fractal Gaming Group AB (publ) (FRACTL.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 02:17PM CEST
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 13 Sept 2022 | 21.60 | 22.35 | 21.10 | 21.60 | 21.60 | 1,214 |
| 12 Sept 2022 | 22.60 | 23.60 | 21.45 | 21.45 | 21.45 | 2,088 |
| 09 Sept 2022 | 21.80 | 23.00 | 21.80 | 22.60 | 22.60 | 459 |
| 08 Sept 2022 | 23.05 | 23.80 | 23.05 | 23.50 | 23.50 | 1,447 |
| 07 Sept 2022 | 22.55 | 23.40 | 21.70 | 23.05 | 23.05 | 3,984 |
| 06 Sept 2022 | 22.10 | 23.90 | 22.00 | 23.50 | 23.50 | 860 |
| 05 Sept 2022 | 24.30 | 24.30 | 22.10 | 23.95 | 23.95 | 1,458 |
| 02 Sept 2022 | 24.25 | 24.30 | 22.70 | 24.30 | 24.30 | 5,983 |
| 01 Sept 2022 | 25.50 | 25.50 | 23.20 | 23.20 | 23.20 | 4,710 |
| 31 Aug 2022 | 22.70 | 25.60 | 22.30 | 25.60 | 25.60 | 4,514 |
| 30 Aug 2022 | 22.70 | 23.25 | 22.70 | 23.25 | 23.25 | 23 |
| 29 Aug 2022 | 23.30 | 23.50 | 22.90 | 22.90 | 22.90 | 4,217 |
| 26 Aug 2022 | 23.75 | 23.75 | 23.30 | 23.30 | 23.30 | 7,236 |
| 25 Aug 2022 | 23.80 | 23.80 | 22.55 | 23.75 | 23.75 | 1,073 |
| 24 Aug 2022 | 22.25 | 23.95 | 22.25 | 23.95 | 23.95 | 1,821 |
| 23 Aug 2022 | 23.40 | 23.40 | 22.75 | 23.40 | 23.40 | 2,304 |
| 22 Aug 2022 | 24.10 | 24.10 | 22.25 | 23.40 | 23.40 | 2,407 |
| 19 Aug 2022 | 22.80 | 24.20 | 22.35 | 24.20 | 24.20 | 3,775 |
| 18 Aug 2022 | 24.10 | 24.30 | 22.10 | 22.80 | 22.80 | 10,005 |
| 17 Aug 2022 | 23.75 | 24.50 | 22.60 | 24.30 | 24.30 | 1,329 |
| 16 Aug 2022 | 23.70 | 24.90 | 23.70 | 23.75 | 23.75 | 1,002 |
| 15 Aug 2022 | 25.20 | 25.20 | 23.40 | 23.70 | 23.70 | 4,178 |
| 12 Aug 2022 | 23.60 | 25.30 | 23.00 | 25.20 | 25.20 | 4,202 |
| 11 Aug 2022 | 25.00 | 26.00 | 23.45 | 23.55 | 23.55 | 3,964 |
| 10 Aug 2022 | 26.50 | 26.50 | 24.05 | 24.80 | 24.80 | 1,012 |
| 09 Aug 2022 | 23.25 | 26.10 | 23.25 | 26.10 | 26.10 | 95,471 |
| 08 Aug 2022 | 25.55 | 26.65 | 23.35 | 25.50 | 25.50 | 2,597 |
| 05 Aug 2022 | 26.00 | 26.30 | 25.50 | 26.30 | 26.30 | 3,551 |
| 04 Aug 2022 | 26.65 | 26.65 | 25.55 | 25.70 | 25.70 | 2,549 |
| 03 Aug 2022 | 25.05 | 26.60 | 25.05 | 26.35 | 26.35 | 1,685 |
| 02 Aug 2022 | 25.00 | 26.65 | 25.00 | 26.55 | 26.55 | 577 |
| 01 Aug 2022 | 24.80 | 25.70 | 23.15 | 25.70 | 25.70 | 3,615 |
| 29 Jul 2022 | 23.45 | 24.80 | 23.45 | 24.80 | 24.80 | 8,134 |
| 28 Jul 2022 | 23.25 | 24.00 | 23.25 | 23.45 | 23.45 | 3,722 |
| 27 Jul 2022 | 23.60 | 25.90 | 23.40 | 24.00 | 24.00 | 7,356 |
| 26 Jul 2022 | 23.50 | 26.30 | 23.25 | 23.55 | 23.55 | 688 |
| 25 Jul 2022 | 23.05 | 23.45 | 23.05 | 23.25 | 23.25 | 1,343 |
| 22 Jul 2022 | 21.90 | 23.50 | 21.85 | 23.05 | 23.05 | 2,075 |
| 21 Jul 2022 | 22.90 | 22.90 | 21.75 | 21.90 | 21.90 | 1,655 |
| 20 Jul 2022 | 21.05 | 23.65 | 21.05 | 23.05 | 23.05 | 2,914 |
| 19 Jul 2022 | 22.10 | 22.10 | 22.05 | 22.05 | 22.05 | 140 |
| 18 Jul 2022 | 22.40 | 23.45 | 21.40 | 21.50 | 21.50 | 144 |
| 15 Jul 2022 | 22.00 | 23.45 | 22.00 | 22.40 | 22.40 | 2,054 |
| 14 Jul 2022 | 22.05 | 23.80 | 22.00 | 22.05 | 22.05 | 2,625 |
| 13 Jul 2022 | 23.80 | 23.80 | 22.00 | 22.20 | 22.20 | 8,721 |
| 12 Jul 2022 | 24.00 | 24.00 | 23.75 | 23.80 | 23.80 | 1,331 |
| 11 Jul 2022 | 25.25 | 26.50 | 23.90 | 23.90 | 23.90 | 9,340 |
| 08 Jul 2022 | 26.90 | 26.90 | 25.00 | 25.00 | 25.00 | 3,393 |
| 07 Jul 2022 | 25.95 | 26.95 | 25.05 | 26.95 | 26.95 | 7,317 |
| 06 Jul 2022 | 24.85 | 25.20 | 24.10 | 25.20 | 25.20 | 4,595 |
| 05 Jul 2022 | 24.85 | 25.00 | 24.80 | 24.80 | 24.80 | 4,791 |
| 04 Jul 2022 | 24.85 | 26.30 | 24.05 | 24.85 | 24.85 | 2,343 |
| 01 Jul 2022 | 24.05 | 26.35 | 24.05 | 25.05 | 25.05 | 2,918 |
| 30 Jun 2022 | 25.40 | 26.45 | 24.10 | 24.10 | 24.10 | 3,672 |
| 29 Jun 2022 | 25.40 | 25.45 | 25.00 | 25.45 | 25.45 | 3,587 |
| 28 Jun 2022 | 23.70 | 25.45 | 23.70 | 25.45 | 25.45 | 4,658 |
| 27 Jun 2022 | 23.65 | 26.00 | 23.60 | 24.10 | 24.10 | 3,764 |
| 23 Jun 2022 | 23.70 | 24.70 | 23.05 | 24.05 | 24.05 | 10,439 |
| 22 Jun 2022 | 22.10 | 24.85 | 22.10 | 23.70 | 23.70 | 5,693 |
| 21 Jun 2022 | 21.95 | 24.90 | 21.95 | 22.10 | 22.10 | 15,841 |
| 20 Jun 2022 | 21.55 | 22.00 | 21.55 | 22.00 | 22.00 | 11,140 |
| 17 Jun 2022 | 22.00 | 22.15 | 20.10 | 21.55 | 21.55 | 8,127 |
| 16 Jun 2022 | 20.30 | 22.10 | 20.00 | 22.10 | 22.10 | 8,304 |
| 15 Jun 2022 | 20.85 | 22.35 | 20.50 | 22.10 | 22.10 | 853 |
| 14 Jun 2022 | 22.05 | 22.95 | 20.50 | 20.50 | 20.50 | 12,833 |
| 13 Jun 2022 | 22.55 | 23.25 | 21.80 | 22.05 | 22.05 | 392 |
| 10 Jun 2022 | 23.00 | 23.45 | 22.50 | 23.45 | 23.45 | 6,290 |
| 09 Jun 2022 | 23.55 | 23.55 | 22.55 | 23.00 | 23.00 | 628 |
| 08 Jun 2022 | 22.55 | 23.90 | 22.50 | 23.55 | 23.55 | 17,091 |
| 07 Jun 2022 | 22.60 | 22.75 | 21.55 | 22.45 | 22.45 | 3,706 |
| 03 Jun 2022 | 22.80 | 22.80 | 22.60 | 22.80 | 22.80 | 721 |
| 02 Jun 2022 | 22.75 | 22.80 | 22.60 | 22.80 | 22.80 | 1,074 |
| 01 Jun 2022 | 22.80 | 22.80 | 21.55 | 22.55 | 22.55 | 1,951 |
| 31 May 2022 | 22.25 | 22.80 | 22.25 | 22.80 | 22.80 | 26,155 |
| 30 May 2022 | 22.75 | 22.75 | 21.60 | 21.60 | 21.60 | 2,028 |
| 27 May 2022 | 21.50 | 22.45 | 21.05 | 21.50 | 21.50 | 4,067 |
| 25 May 2022 | 21.45 | 21.85 | 21.45 | 21.50 | 21.50 | 1,041 |
| 24 May 2022 | 21.95 | 21.95 | 21.00 | 21.45 | 21.45 | 3,853 |
| 23 May 2022 | 21.60 | 22.65 | 21.60 | 21.95 | 21.95 | 3,806 |
| 20 May 2022 | 21.60 | 22.85 | 21.60 | 21.65 | 21.65 | 2,873 |
| 19 May 2022 | 21.85 | 22.85 | 21.00 | 21.55 | 21.55 | 9,013 |
| 18 May 2022 | 22.90 | 22.90 | 21.85 | 22.45 | 22.45 | 2,767 |
| 17 May 2022 | 22.50 | 23.00 | 22.00 | 23.00 | 23.00 | 4,072 |
| 16 May 2022 | 22.80 | 23.00 | 21.90 | 22.75 | 22.75 | 2,446 |
| 13 May 2022 | 23.85 | 23.85 | 21.90 | 22.80 | 22.80 | 5,623 |
| 12 May 2022 | 24.50 | 24.75 | 21.80 | 21.85 | 21.85 | 21,492 |
| 11 May 2022 | 22.15 | 24.60 | 22.15 | 24.00 | 24.00 | 3,466 |
| 10 May 2022 | 23.05 | 24.75 | 23.00 | 23.15 | 23.15 | 6,659 |
| 09 May 2022 | 22.40 | 24.20 | 22.40 | 23.05 | 23.05 | 2,122 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
