Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,139.56 +1,136.30 (+1.70%) CMC Crypto 200
1,380.37 +49.77 (+3.74%)
Fractal Gaming Group AB (publ) (FRACTL.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 05:18PM CEST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 39.50 | 40.70 | 39.20 | 40.50 | 40.50 | 15,228 |
| 25 Jul 2024 | 39.40 | 39.90 | 38.30 | 39.50 | 39.50 | 11,325 |
| 24 Jul 2024 | 39.10 | 39.70 | 38.70 | 39.40 | 39.40 | 24,123 |
| 23 Jul 2024 | 40.10 | 40.20 | 37.40 | 39.10 | 39.10 | 57,650 |
| 22 Jul 2024 | 40.90 | 41.20 | 39.20 | 40.70 | 40.70 | 38,533 |
| 19 Jul 2024 | 41.40 | 41.90 | 39.90 | 40.80 | 40.80 | 74,306 |
| 18 Jul 2024 | 42.00 | 42.80 | 41.60 | 42.20 | 42.20 | 9,953 |
| 17 Jul 2024 | 42.70 | 42.70 | 41.70 | 42.00 | 42.00 | 7,748 |
| 16 Jul 2024 | 42.90 | 42.90 | 41.90 | 42.70 | 42.70 | 17,026 |
| 15 Jul 2024 | 42.60 | 42.60 | 41.90 | 42.20 | 42.20 | 4,303 |
| 12 Jul 2024 | 41.00 | 42.70 | 41.00 | 42.70 | 42.70 | 12,872 |
| 11 Jul 2024 | 41.40 | 42.10 | 41.00 | 41.60 | 41.60 | 14,804 |
| 10 Jul 2024 | 41.60 | 41.80 | 40.60 | 41.70 | 41.70 | 30,468 |
| 09 Jul 2024 | 42.40 | 42.80 | 41.10 | 41.60 | 41.60 | 16,494 |
| 08 Jul 2024 | 41.70 | 42.40 | 41.10 | 42.40 | 42.40 | 12,606 |
| 05 Jul 2024 | 41.00 | 41.90 | 40.70 | 41.70 | 41.70 | 29,390 |
| 04 Jul 2024 | 41.80 | 41.90 | 40.50 | 41.00 | 41.00 | 17,559 |
| 03 Jul 2024 | 41.90 | 41.90 | 40.90 | 41.60 | 41.60 | 23,408 |
| 02 Jul 2024 | 41.50 | 41.90 | 40.30 | 41.90 | 41.90 | 18,024 |
| 01 Jul 2024 | 41.50 | 42.00 | 40.20 | 40.90 | 40.90 | 41,151 |
| 28 Jun 2024 | 40.80 | 41.00 | 39.30 | 40.80 | 40.80 | 22,082 |
| 27 Jun 2024 | 41.80 | 41.80 | 39.30 | 40.20 | 40.20 | 72,651 |
| 26 Jun 2024 | 41.60 | 42.00 | 41.30 | 41.40 | 41.40 | 12,549 |
| 25 Jun 2024 | 43.00 | 43.00 | 41.70 | 42.20 | 42.20 | 24,739 |
| 24 Jun 2024 | 42.90 | 43.40 | 41.60 | 42.90 | 42.90 | 17,982 |
| 20 Jun 2024 | 41.70 | 43.60 | 41.10 | 43.00 | 43.00 | 25,105 |
| 19 Jun 2024 | 43.00 | 43.30 | 41.20 | 41.70 | 41.70 | 27,812 |
| 18 Jun 2024 | 43.80 | 43.80 | 41.50 | 43.10 | 43.10 | 97,606 |
| 17 Jun 2024 | 42.80 | 44.10 | 42.00 | 43.90 | 43.90 | 33,886 |
| 14 Jun 2024 | 42.80 | 44.20 | 42.30 | 42.80 | 42.80 | 49,936 |
| 13 Jun 2024 | 43.30 | 44.30 | 42.50 | 43.30 | 43.30 | 55,049 |
| 12 Jun 2024 | 43.80 | 45.20 | 42.10 | 43.90 | 43.90 | 49,357 |
| 11 Jun 2024 | 45.90 | 45.90 | 43.10 | 44.20 | 44.20 | 32,572 |
| 10 Jun 2024 | 44.60 | 46.00 | 43.20 | 45.90 | 45.90 | 71,539 |
| 07 Jun 2024 | 43.00 | 44.60 | 42.70 | 44.30 | 44.30 | 45,029 |
| 05 Jun 2024 | 41.30 | 43.40 | 41.30 | 42.40 | 42.40 | 22,553 |
| 04 Jun 2024 | 41.10 | 41.50 | 41.10 | 41.20 | 41.20 | 5,618 |
| 03 Jun 2024 | 41.30 | 41.30 | 40.70 | 41.10 | 41.10 | 12,086 |
| 31 May 2024 | 41.70 | 41.70 | 40.80 | 41.30 | 41.30 | 18,517 |
| 30 May 2024 | 41.40 | 42.10 | 41.20 | 41.70 | 41.70 | 38,130 |
| 29 May 2024 | 39.60 | 41.50 | 39.50 | 41.40 | 41.40 | 438,012 |
| 28 May 2024 | 38.80 | 39.90 | 38.10 | 39.60 | 39.60 | 324,481 |
| 27 May 2024 | 38.10 | 39.90 | 38.00 | 38.80 | 38.80 | 45,079 |
| 24 May 2024 | 38.20 | 38.20 | 37.00 | 38.10 | 38.10 | 231,873 |
| 23 May 2024 | 37.20 | 38.20 | 36.50 | 38.20 | 38.20 | 23,916 |
| 22 May 2024 | 37.80 | 37.80 | 36.50 | 36.90 | 36.90 | 23,246 |
| 21 May 2024 | 37.90 | 38.40 | 36.70 | 37.80 | 37.80 | 23,665 |
| 20 May 2024 | 38.50 | 39.70 | 37.90 | 37.90 | 37.90 | 29,619 |
| 17 May 2024 | 38.60 | 39.20 | 37.90 | 38.30 | 38.30 | 145,631 |
| 16 May 2024 | 38.00 | 38.00 | 37.50 | 37.90 | 37.90 | 7,839 |
| 15 May 2024 | 37.80 | 38.40 | 37.50 | 38.00 | 38.00 | 75,110 |
| 14 May 2024 | 36.70 | 37.90 | 36.50 | 37.90 | 37.90 | 25,312 |
| 13 May 2024 | 36.20 | 36.70 | 35.60 | 36.70 | 36.70 | 38,270 |
| 10 May 2024 | 36.30 | 37.20 | 36.20 | 36.40 | 36.40 | 14,790 |
| 08 May 2024 | 36.60 | 36.60 | 36.10 | 36.20 | 36.20 | 9,374 |
| 07 May 2024 | 36.20 | 36.50 | 35.50 | 36.50 | 36.50 | 226,230 |
| 06 May 2024 | 34.50 | 35.90 | 34.10 | 35.90 | 35.90 | 37,685 |
| 03 May 2024 | 34.50 | 35.20 | 34.10 | 34.50 | 34.50 | 84,258 |
| 02 May 2024 | 35.10 | 35.60 | 34.50 | 34.50 | 34.50 | 87,119 |
| 30 Apr 2024 | 35.00 | 35.50 | 34.80 | 34.90 | 34.90 | 54,977 |
| 29 Apr 2024 | 35.50 | 35.50 | 34.70 | 34.70 | 34.70 | 62,486 |
| 26 Apr 2024 | 36.00 | 36.90 | 34.70 | 35.60 | 35.60 | 34,590 |
| 25 Apr 2024 | 34.30 | 36.40 | 34.30 | 36.00 | 36.00 | 290,754 |
| 24 Apr 2024 | 32.00 | 32.00 | 31.50 | 31.90 | 31.90 | 14,143 |
| 23 Apr 2024 | 32.00 | 32.00 | 31.50 | 32.00 | 32.00 | 11,179 |
| 22 Apr 2024 | 31.40 | 33.80 | 31.40 | 31.80 | 31.80 | 17,719 |
| 19 Apr 2024 | 31.90 | 32.10 | 31.10 | 31.40 | 31.40 | 27,770 |
| 18 Apr 2024 | 32.00 | 32.80 | 31.20 | 32.30 | 32.30 | 117,617 |
| 17 Apr 2024 | 33.00 | 33.00 | 31.30 | 31.70 | 31.70 | 18,727 |
| 16 Apr 2024 | 32.60 | 32.60 | 30.80 | 31.80 | 31.80 | 33,180 |
| 15 Apr 2024 | 31.00 | 34.00 | 30.90 | 31.90 | 31.90 | 92,846 |
| 12 Apr 2024 | 30.20 | 31.60 | 30.20 | 31.00 | 31.00 | 30,607 |
| 11 Apr 2024 | 30.60 | 30.60 | 29.90 | 30.20 | 30.20 | 11,127 |
| 10 Apr 2024 | 30.80 | 30.90 | 30.40 | 30.60 | 30.60 | 6,584 |
| 09 Apr 2024 | 31.10 | 31.10 | 30.60 | 30.90 | 30.90 | 14,538 |
| 08 Apr 2024 | 31.00 | 31.30 | 30.90 | 31.10 | 31.10 | 17,891 |
| 05 Apr 2024 | 31.20 | 31.70 | 30.90 | 31.40 | 31.40 | 16,222 |
| 04 Apr 2024 | 31.40 | 32.00 | 31.40 | 31.40 | 31.40 | 112,645 |
| 03 Apr 2024 | 31.10 | 31.60 | 31.10 | 31.40 | 31.40 | 12,348 |
| 02 Apr 2024 | 31.40 | 31.60 | 31.00 | 31.10 | 31.10 | 24,141 |
| 28 Mar 2024 | 31.60 | 31.80 | 31.40 | 31.80 | 31.80 | 17,052 |
| 27 Mar 2024 | 31.20 | 32.10 | 31.10 | 31.60 | 31.60 | 16,563 |
| 26 Mar 2024 | 30.40 | 31.50 | 30.30 | 31.20 | 31.20 | 143,347 |
| 25 Mar 2024 | 29.80 | 31.30 | 29.60 | 30.30 | 30.30 | 50,646 |
| 22 Mar 2024 | 29.80 | 30.80 | 29.40 | 30.10 | 30.10 | 40,682 |
| 21 Mar 2024 | 29.40 | 30.10 | 29.30 | 29.40 | 29.40 | 18,911 |
| 20 Mar 2024 | 29.40 | 30.00 | 29.10 | 29.40 | 29.40 | 28,353 |
| 19 Mar 2024 | 29.30 | 29.60 | 28.50 | 29.40 | 29.40 | 16,511 |
| 18 Mar 2024 | 29.50 | 29.50 | 29.00 | 29.40 | 29.40 | 33,285 |
| 15 Mar 2024 | 30.50 | 30.50 | 29.00 | 29.50 | 29.50 | 50,399 |
| 14 Mar 2024 | 30.20 | 30.70 | 30.20 | 30.50 | 30.50 | 8,547 |
| 13 Mar 2024 | 30.10 | 31.50 | 30.00 | 30.00 | 30.00 | 13,453 |
| 12 Mar 2024 | 29.90 | 30.40 | 29.00 | 30.10 | 30.10 | 22,611 |
| 11 Mar 2024 | 30.00 | 30.10 | 29.70 | 29.70 | 29.70 | 23,563 |
| 08 Mar 2024 | 30.30 | 30.40 | 29.70 | 30.00 | 30.00 | 27,314 |
| 07 Mar 2024 | 31.20 | 31.20 | 30.30 | 30.30 | 30.30 | 21,570 |
| 06 Mar 2024 | 31.40 | 31.60 | 30.80 | 31.20 | 31.20 | 7,270 |
| 05 Mar 2024 | 31.00 | 31.90 | 30.80 | 31.60 | 31.60 | 14,976 |
| 04 Mar 2024 | 31.90 | 32.10 | 31.00 | 32.00 | 32.00 | 26,671 |
| 01 Mar 2024 | 32.10 | 33.10 | 31.80 | 31.90 | 31.90 | 35,821 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.