Fractal Gaming Group AB FRACTL
OMXSTO · Sweden · Technology Services
SEK 14.02-0.18 (-1.27%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 14.20 | +2.45% | SEK 13.88 | SEK 14.28 | SEK 13.76 | 885.07K |
| 2026-09-29 | SEK 13.86 | -1.28% | SEK 14.02 | SEK 14.44 | SEK 13.76 | 1.87K |
| 2026-09-28 | SEK 14.04 | -0.43% | SEK 14.02 | SEK 14.46 | SEK 14.02 | 16.69K |
| 2026-09-25 | SEK 14.10 | +2.62% | SEK 13.66 | SEK 14.10 | SEK 13.66 | 12.20K |
| 2026-09-24 | SEK 13.74 | -2.55% | SEK 13.76 | SEK 14.06 | SEK 13.74 | 932 |
| 2026-09-23 | SEK 14.10 | +3.07% | SEK 13.86 | SEK 14.10 | SEK 13.86 | 2.97K |
| 2026-09-22 | SEK 13.68 | -1.16% | SEK 14.10 | SEK 14.10 | SEK 13.68 | 788 |
| 2026-09-21 | SEK 13.84 | -1.98% | SEK 13.72 | SEK 14.10 | SEK 13.72 | 3.71K |
| 2026-09-18 | SEK 14.12 | +0.86% | SEK 14.00 | SEK 14.12 | SEK 14.00 | 1.44K |
| 2026-09-17 | SEK 14.00 | 0.00% | SEK 14.02 | SEK 14.10 | SEK 14.00 | 1.21K |
| 2026-09-16 | SEK 14.00 | +1.60% | SEK 13.70 | SEK 14.00 | SEK 13.70 | 5.38K |
| 2026-09-15 | SEK 13.78 | -1.29% | SEK 13.70 | SEK 13.78 | SEK 13.70 | 396 |
| 2026-09-14 | SEK 13.96 | -0.29% | SEK 14.00 | SEK 14.06 | SEK 13.92 | 4.14K |
| 2026-09-11 | SEK 14.00 | -0.71% | SEK 14.00 | SEK 14.24 | SEK 14.00 | 2.58K |
| 2026-09-10 | SEK 14.10 | +0.57% | SEK 14.00 | SEK 14.10 | SEK 14.00 | 5.15K |
| 2026-09-09 | SEK 14.02 | +0.43% | SEK 13.84 | SEK 14.24 | SEK 13.70 | 59.91K |
| 2026-09-08 | SEK 13.96 | -0.43% | SEK 13.94 | SEK 14.10 | SEK 13.94 | 38.37K |
| 2026-09-07 | SEK 14.02 | +0.57% | SEK 14.02 | SEK 14.20 | SEK 13.96 | 3.83K |
| 2026-09-04 | SEK 13.94 | -0.57% | SEK 14.20 | SEK 14.22 | SEK 13.94 | 89.59K |
| 2026-09-03 | SEK 14.02 | -1.41% | SEK 14.50 | SEK 14.50 | SEK 14.02 | 4.22K |
| 2026-09-02 | SEK 14.22 | +1.43% | SEK 14.04 | SEK 14.54 | SEK 14.04 | 21.95K |
| 2026-09-01 | SEK 14.02 | 0.00% | SEK 14.04 | SEK 14.06 | SEK 14.02 | 1.80K |
| 2026-08-31 | SEK 14.02 | -3.04% | SEK 14.46 | SEK 14.46 | SEK 14.02 | 27.26K |
| 2026-08-28 | SEK 14.46 | +1.83% | SEK 14.10 | SEK 14.88 | SEK 14.08 | 34.97K |
| 2026-08-27 | SEK 14.20 | +1.14% | SEK 14.04 | SEK 14.30 | SEK 14.04 | 359.10K |
| 2026-08-26 | SEK 14.04 | -0.14% | SEK 14.96 | SEK 14.96 | SEK 14.00 | 11.44K |
| 2026-08-25 | SEK 14.06 | -1.68% | SEK 14.68 | SEK 14.68 | SEK 14.04 | 5.21K |
| 2026-08-24 | SEK 14.30 | +1.56% | SEK 14.08 | SEK 14.30 | SEK 14.00 | 29.20K |
| 2026-08-21 | SEK 14.08 | -1.68% | SEK 14.12 | SEK 14.18 | SEK 13.84 | 15.97K |
| 2026-08-20 | SEK 14.32 | +0.85% | SEK 14.20 | SEK 14.36 | SEK 14.04 | 30.71K |
| 2026-08-19 | SEK 14.20 | -2.47% | SEK 13.78 | SEK 14.46 | SEK 13.50 | 157.75K |
| 2026-08-18 | SEK 14.56 | +2.82% | SEK 15.32 | SEK 15.32 | SEK 14.08 | 22.07K |
| 2026-08-17 | SEK 14.16 | -1.12% | SEK 14.16 | SEK 14.30 | SEK 14.08 | 9.62K |
| 2026-08-14 | SEK 14.32 | +0.99% | SEK 14.34 | SEK 14.34 | SEK 14.16 | 1.43K |
| 2026-08-13 | SEK 14.18 | -0.42% | SEK 14.24 | SEK 14.32 | SEK 14.10 | 3.15K |
| 2026-08-12 | SEK 14.24 | -0.28% | SEK 14.14 | SEK 14.24 | SEK 14.08 | 2.15K |
| 2026-08-11 | SEK 14.28 | -10.08% | SEK 15.08 | SEK 15.08 | SEK 14.08 | 20.11K |
| 2026-08-10 | SEK 15.88 | +8.77% | SEK 14.58 | SEK 15.88 | SEK 14.14 | 3.17K |
| 2026-08-07 | SEK 14.60 | +3.69% | SEK 14.08 | SEK 14.60 | SEK 14.08 | 27.30K |
| 2026-08-06 | SEK 14.08 | +0.14% | SEK 14.08 | SEK 14.44 | SEK 14.06 | 11.93K |
| 2026-08-05 | SEK 14.06 | -1.68% | SEK 14.30 | SEK 14.30 | SEK 14.06 | 14.76K |
| 2026-08-04 | SEK 14.30 | 0.00% | SEK 14.30 | SEK 14.40 | SEK 14.12 | 2.68K |
| 2026-08-03 | SEK 14.30 | +0.56% | SEK 14.06 | SEK 14.52 | SEK 14.06 | 13.45K |
| 2026-07-31 | SEK 14.22 | 0.00% | SEK 14.10 | SEK 14.22 | SEK 14.06 | 9.61K |
| 2026-07-30 | SEK 14.22 | 0.00% | SEK 14.36 | SEK 14.36 | SEK 14.06 | 4.50K |
| 2026-07-29 | SEK 14.22 | +0.85% | SEK 14.12 | SEK 14.32 | SEK 14.12 | 2.94K |
| 2026-07-28 | SEK 14.10 | 0.00% | SEK 14.52 | SEK 14.52 | SEK 14.10 | 5.20K |
| 2026-07-27 | SEK 14.10 | -1.12% | SEK 14.20 | SEK 14.38 | SEK 14.08 | 375 |
| 2026-07-24 | SEK 14.26 | +1.57% | SEK 14.04 | SEK 14.26 | SEK 14.04 | 1.38K |
| 2026-07-23 | SEK 14.04 | -0.14% | SEK 14.06 | SEK 14.46 | SEK 14.04 | 7.16K |
| 2026-07-22 | SEK 14.06 | +0.29% | SEK 14.04 | SEK 14.36 | SEK 14.04 | 72.77K |
| 2026-07-21 | SEK 14.02 | -0.14% | SEK 14.04 | SEK 14.12 | SEK 14.02 | 46.74K |
| 2026-07-20 | SEK 14.04 | -0.43% | SEK 14.10 | SEK 14.84 | SEK 14.04 | 6.26K |
| 2026-07-17 | SEK 14.10 | 0.00% | SEK 14.36 | SEK 14.72 | SEK 14.06 | 7.60K |
| 2026-07-16 | SEK 14.10 | +0.43% | SEK 14.04 | SEK 14.24 | SEK 14.02 | 3.49K |
| 2026-07-15 | SEK 14.04 | -1.13% | SEK 14.20 | SEK 14.74 | SEK 13.90 | 10.62K |
| 2026-07-14 | SEK 14.20 | 0.00% | SEK 14.18 | SEK 14.20 | SEK 14.06 | 8.77K |
| 2026-07-13 | SEK 14.20 | +1.00% | SEK 14.06 | SEK 14.78 | SEK 14.04 | 4.47K |
| 2026-07-10 | SEK 14.06 | -0.14% | SEK 14.04 | SEK 14.30 | SEK 14.04 | 14.98K |
| 2026-07-09 | SEK 14.08 | 0.00% | SEK 14.02 | SEK 14.32 | SEK 14.02 | 12.17K |
| 2026-07-08 | SEK 14.08 | -0.28% | SEK 14.30 | SEK 14.30 | SEK 14.06 | 5.09K |
| 2026-07-07 | SEK 14.12 | +0.71% | SEK 14.04 | SEK 14.50 | SEK 14.04 | 2.48K |
| 2026-07-06 | SEK 14.02 | -3.71% | SEK 14.22 | SEK 14.30 | SEK 14.00 | 4.38K |
| 2026-07-03 | SEK 14.56 | +2.54% | SEK 14.08 | SEK 14.56 | SEK 14.04 | 11.37K |
| 2026-07-02 | SEK 14.20 | +1.14% | SEK 14.08 | SEK 14.42 | SEK 14.04 | 3.16K |
| 2026-07-01 | SEK 14.04 | -0.99% | SEK 14.24 | SEK 14.54 | SEK 14.04 | 4.76K |
| 2026-06-30 | SEK 14.18 | +1.14% | SEK 14.02 | SEK 14.70 | SEK 14.00 | 27.07K |
| 2026-06-29 | SEK 14.02 | -0.57% | SEK 13.90 | SEK 14.10 | SEK 13.90 | 995 |
| 2026-06-26 | SEK 14.10 | 0.00% | SEK 14.42 | SEK 14.42 | SEK 14.08 | 2.86K |
| 2026-06-25 | SEK 14.10 | +0.71% | SEK 14.82 | SEK 14.82 | SEK 13.90 | 66.92K |
| 2026-06-24 | SEK 14.00 | +0.72% | SEK 13.78 | SEK 14.68 | SEK 13.78 | 1.03K |
| 2026-06-23 | SEK 13.90 | -1.14% | SEK 14.06 | SEK 14.76 | SEK 13.90 | 2.31K |
| 2026-06-22 | SEK 14.06 | -0.99% | SEK 14.20 | SEK 14.30 | SEK 14.06 | 29.04K |
| 2026-06-18 | SEK 14.20 | -1.66% | SEK 14.12 | SEK 14.48 | SEK 14.12 | 6.36K |
| 2026-06-17 | SEK 14.44 | +2.12% | SEK 14.14 | SEK 14.58 | SEK 14.08 | 53.81K |
| 2026-06-16 | SEK 14.14 | +0.86% | SEK 14.18 | SEK 14.42 | SEK 13.74 | 11.91K |
| 2026-06-15 | SEK 14.02 | +0.14% | SEK 14.10 | SEK 14.10 | SEK 13.90 | 46.52K |
| 2026-06-12 | SEK 14.00 | 0.00% | SEK 14.18 | SEK 14.18 | SEK 14.00 | 10.50K |
| 2026-06-11 | SEK 14.00 | -0.43% | SEK 14.14 | SEK 14.18 | SEK 13.92 | 2.05K |
| 2026-06-10 | SEK 14.06 | +0.43% | SEK 14.02 | SEK 14.12 | SEK 13.62 | 15.41K |
| 2026-06-09 | SEK 14.00 | 0.00% | SEK 14.40 | SEK 14.40 | SEK 14.00 | 4.97K |
| 2026-06-08 | SEK 14.00 | -0.43% | SEK 14.32 | SEK 14.32 | SEK 14.00 | 6.18K |
| 2026-06-05 | SEK 14.06 | +0.29% | SEK 14.30 | SEK 14.30 | SEK 14.06 | 9.61K |
| 2026-06-04 | SEK 14.02 | +0.14% | SEK 14.28 | SEK 14.28 | SEK 14.00 | 17.81K |
| 2026-06-03 | SEK 14.00 | +0.43% | SEK 13.90 | SEK 14.18 | SEK 13.90 | 12.90K |
| 2026-06-02 | SEK 13.94 | -0.43% | SEK 13.90 | SEK 14.10 | SEK 13.88 | 17.72K |
| 2026-06-01 | SEK 14.00 | +0.86% | SEK 13.88 | SEK 14.22 | SEK 13.88 | 330.13K |
| 2026-05-29 | SEK 13.88 | -0.86% | SEK 14.06 | SEK 14.14 | SEK 13.84 | 16.96K |
| 2026-05-28 | SEK 14.00 | +1.01% | SEK 14.44 | SEK 14.44 | SEK 14.00 | 11.26K |
| 2026-05-27 | SEK 13.86 | -1.70% | SEK 14.46 | SEK 14.46 | SEK 13.84 | 7.65K |