Singapore markets closed

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

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
26.00-0.60 (-2.26%)
As of 04:54PM CET. Market open.
Time period:
02 Feb 2022 - 02 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
02 Feb 202326.6026.9525.0026.0026.004,839
01 Feb 202325.8026.9525.6526.6026.602,000
31 Jan 202325.6025.8524.0025.8025.802,893
30 Jan 202325.0025.4023.6525.1525.15702
27 Jan 202325.8025.8024.0025.0025.00735
26 Jan 202324.9026.8022.7025.8025.806,672
25 Jan 202324.5025.0023.3024.9024.901,501
24 Jan 202324.4024.5023.6524.5024.502,303
23 Jan 202324.5025.8023.8024.4024.403,972
20 Jan 202325.0025.8023.0024.3524.353,197
19 Jan 202323.5025.0022.8025.0025.005,527
18 Jan 202322.6024.0022.4524.0024.00779
17 Jan 202323.9023.9022.5523.3023.304,031
16 Jan 202322.0023.9022.0023.9023.902,077
13 Jan 202322.3523.5022.3523.2523.252,626
12 Jan 202323.0524.0522.3022.3022.30510
11 Jan 202323.5024.2023.0024.2024.208,341
10 Jan 202323.5024.6522.5524.5524.554,862
09 Jan 202322.4024.2021.1523.5023.509,195
05 Jan 202321.0522.5021.0522.5022.50415
04 Jan 202323.6023.6022.2522.5022.503,726
03 Jan 202322.6523.5022.2523.5023.501,101
02 Jan 202322.2523.3522.2522.6522.652,806
30 Dec 202221.1522.6021.1521.5521.554,521
29 Dec 202221.1521.1520.6021.1521.157,591
28 Dec 202222.6022.6021.1021.3021.3010,392
27 Dec 202222.6022.6521.1522.4522.451,937
23 Dec 202221.1022.6020.7022.6022.604,160
22 Dec 202221.1021.1021.1021.1021.10100
21 Dec 202220.8022.4020.8021.5021.502,173
20 Dec 202220.7020.8020.7020.8020.80605
19 Dec 202221.0021.1021.0021.1021.101,355
16 Dec 202220.7021.0020.7021.0021.003,025
15 Dec 202220.7520.8020.4020.8020.80670
14 Dec 202221.6021.6520.7521.6521.657,752
13 Dec 202220.8021.8520.3021.6521.655,561
12 Dec 202222.0522.0520.6520.8020.801,606
09 Dec 202223.4523.4522.0522.1022.10866
08 Dec 202221.5023.5020.5523.0023.004,929
07 Dec 202221.0021.5020.0521.3021.301,502
06 Dec 202221.4021.4020.5020.5020.502,802
05 Dec 202220.0521.0020.0521.0021.002,916
02 Dec 202219.9221.4519.9221.0021.0070
01 Dec 202220.1521.5020.1521.0521.051,045
30 Nov 202220.2521.2520.0021.2521.25763
29 Nov 202221.3521.3520.7020.7020.70556
28 Nov 202221.0021.7019.8220.1020.101,498
25 Nov 202220.4521.0019.6021.0021.004,662
24 Nov 202219.8021.0019.5019.6619.665,945
23 Nov 202220.0020.0019.5819.8019.803,208
22 Nov 202221.9521.9519.1220.0020.005,886
21 Nov 202222.0022.0020.8020.8020.808,324
18 Nov 202224.0024.0021.4522.5022.503,841
17 Nov 202221.4024.7021.4022.7022.7028,018
16 Nov 202220.4520.6020.0520.0520.053,011
15 Nov 202220.0020.0018.7619.8019.803,672
14 Nov 202219.4020.0018.7420.0020.002,378
11 Nov 202220.0020.6019.0019.4019.409,601
10 Nov 202220.4520.4520.4020.4520.45868
09 Nov 202219.4419.9618.7019.0819.081,115
08 Nov 202220.0020.0020.0020.0020.001,000
07 Nov 202219.5020.9518.6419.6219.623,547
04 Nov 202220.6020.6019.5019.5019.501,126
03 Nov 202218.5820.9018.5820.6020.607,398
02 Nov 202219.4019.4018.5019.0019.004,507
01 Nov 202219.3819.4018.4619.4019.403,003
31 Oct 202218.4220.8518.4219.9819.981,085
28 Oct 202220.3020.3020.3020.3020.30700
27 Oct 202220.0020.0018.6020.0020.003,718
26 Oct 202219.7620.0019.0220.0020.00164
25 Oct 202219.5019.9619.0019.9419.94766
24 Oct 202219.9619.9619.5019.5019.5048
21 Oct 202219.0819.2019.0819.2019.20559
20 Oct 202219.7019.7019.2019.2019.20147
19 Oct 202219.5219.8019.5219.8019.801,782
18 Oct 202219.0819.9819.0819.3219.322,215
17 Oct 202219.0420.0019.0220.0020.00817
14 Oct 202219.5219.5419.5219.5419.54243
13 Oct 202220.3020.3519.5019.5019.501,002
12 Oct 202218.3019.5018.2419.5019.503,540
11 Oct 202219.3420.4018.2018.2018.201,493
10 Oct 202218.8219.4018.8219.4019.40120
07 Oct 202220.1520.1519.0019.2019.201,256
06 Oct 202220.3020.3020.3020.3020.3047
05 Oct 202220.9020.9520.1520.1520.15618
04 Oct 202218.8021.0018.8020.9020.903,101
03 Oct 202219.9020.8018.8018.8018.804,837
30 Sept 202218.6420.7518.6419.9019.901,309
29 Sept 202220.0020.0018.6619.0019.002,849
28 Sept 202220.3020.3017.8019.9019.9016,395
27 Sept 202220.6520.6519.0220.3020.30716
26 Sept 202220.1521.2019.2020.6520.652,301
23 Sept 202220.3520.5520.1020.1020.105,637
22 Sept 202220.3020.5520.3020.5520.551,455
21 Sept 202220.1021.2517.5420.3020.304,524
20 Sept 202220.1020.3020.1020.3020.301,022
19 Sept 202221.5021.5020.1020.9520.954,532
16 Sept 202223.3023.3021.3021.5021.503,355
15 Sept 202223.4523.4522.0022.0022.001,122
14 Sept 202222.0023.4522.0023.4523.45320
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...