Gaming Corps AB GCOR
OMXSTO · Sweden · Technology Services
SEK 0.7620-0.00 (-0.26%)
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | SEK 0.80 | -0.25% | SEK 0.80 | SEK 0.80 | SEK 0.80 | 1.45K |
| 2026-09-30 | SEK 0.80 | +2.56% | SEK 0.79 | SEK 0.82 | SEK 0.79 | 6.49K |
| 2026-09-29 | SEK 0.78 | +2.09% | SEK 0.79 | SEK 0.79 | SEK 0.76 | 43.75K |
| 2026-09-28 | SEK 0.76 | -1.80% | SEK 0.78 | SEK 0.80 | SEK 0.76 | 22.74K |
| 2026-09-25 | SEK 0.78 | -2.99% | SEK 0.80 | SEK 0.82 | SEK 0.76 | 18.17K |
| 2026-09-24 | SEK 0.80 | +0.25% | SEK 0.75 | SEK 0.82 | SEK 0.75 | 42.05K |
| 2026-09-23 | SEK 0.80 | +6.38% | SEK 0.82 | SEK 0.82 | SEK 0.75 | 4.63K |
| 2026-09-22 | SEK 0.75 | -6.00% | SEK 0.75 | SEK 0.79 | SEK 0.75 | 29.25K |
| 2026-09-21 | SEK 0.80 | +0.76% | SEK 0.77 | SEK 0.81 | SEK 0.74 | 113.58K |
| 2026-09-18 | SEK 0.79 | +9.67% | SEK 0.72 | SEK 0.81 | SEK 0.72 | 23.89K |
| 2026-09-17 | SEK 0.72 | -4.99% | SEK 0.80 | SEK 0.80 | SEK 0.72 | 158.81K |
| 2026-09-16 | SEK 0.76 | +1.06% | SEK 0.75 | SEK 0.79 | SEK 0.75 | 43.92K |
| 2026-09-15 | SEK 0.75 | -5.99% | SEK 0.85 | SEK 0.85 | SEK 0.75 | 5.26K |
| 2026-09-14 | SEK 0.80 | -0.99% | SEK 0.81 | SEK 0.82 | SEK 0.80 | 62.22K |
| 2026-09-11 | SEK 0.81 | -2.17% | SEK 0.82 | SEK 0.83 | SEK 0.79 | 14.17K |
| 2026-09-10 | SEK 0.83 | +4.28% | SEK 0.82 | SEK 0.83 | SEK 0.79 | 106.80K |
| 2026-09-09 | SEK 0.79 | -2.22% | SEK 0.82 | SEK 0.82 | SEK 0.78 | 76.02K |
| 2026-09-08 | SEK 0.81 | +2.53% | SEK 0.94 | SEK 0.95 | SEK 0.81 | 440.55K |
| 2026-09-07 | SEK 0.79 | -3.65% | SEK 0.82 | SEK 0.82 | SEK 0.78 | 48.87K |
| 2026-09-04 | SEK 0.82 | -4.20% | SEK 0.80 | SEK 0.82 | SEK 0.77 | 31.23K |
| 2026-09-03 | SEK 0.86 | +3.37% | SEK 0.77 | SEK 0.86 | SEK 0.77 | 19.66K |
| 2026-09-02 | SEK 0.83 | +1.47% | SEK 0.79 | SEK 0.83 | SEK 0.79 | 16.87K |
| 2026-09-01 | SEK 0.82 | -3.76% | SEK 0.78 | SEK 0.83 | SEK 0.78 | 23.57K |
| 2026-08-31 | SEK 0.85 | 0.00% | SEK 0.85 | SEK 0.87 | SEK 0.85 | 18.03K |
| 2026-08-28 | SEK 0.85 | +6.52% | SEK 0.80 | SEK 0.87 | SEK 0.80 | 106.70K |
| 2026-08-27 | SEK 0.80 | +8.42% | SEK 0.77 | SEK 0.80 | SEK 0.76 | 115.55K |
| 2026-08-26 | SEK 0.74 | -10.02% | SEK 0.76 | SEK 0.78 | SEK 0.73 | 46.36K |
| 2026-08-25 | SEK 0.82 | +0.49% | SEK 0.81 | SEK 0.82 | SEK 0.76 | 22.76K |
| 2026-08-24 | SEK 0.81 | -2.86% | SEK 0.84 | SEK 0.84 | SEK 0.78 | 7.04K |
| 2026-08-21 | SEK 0.84 | -0.48% | SEK 0.81 | SEK 0.84 | SEK 0.77 | 77.30K |
| 2026-08-20 | SEK 0.84 | +0.72% | SEK 0.81 | SEK 0.87 | SEK 0.80 | 136.00K |
| 2026-08-19 | SEK 0.84 | -6.70% | SEK 0.90 | SEK 0.92 | SEK 0.81 | 63.67K |
| 2026-08-18 | SEK 0.90 | -4.88% | SEK 0.94 | SEK 0.94 | SEK 0.84 | 156.30K |
| 2026-08-17 | SEK 0.94 | +3.52% | SEK 0.91 | SEK 0.94 | SEK 0.88 | 57.92K |
| 2026-08-14 | SEK 0.91 | +13.47% | SEK 0.86 | SEK 0.98 | SEK 0.86 | 449.36K |
| 2026-08-13 | SEK 0.80 | -4.30% | SEK 0.80 | SEK 0.85 | SEK 0.76 | 268.12K |
| 2026-08-12 | SEK 0.84 | +9.40% | SEK 0.77 | SEK 0.84 | SEK 0.74 | 67.41K |
| 2026-08-11 | SEK 0.77 | +2.68% | SEK 0.75 | SEK 0.77 | SEK 0.72 | 65.31K |
| 2026-08-10 | SEK 0.75 | +10.03% | SEK 0.70 | SEK 0.84 | SEK 0.70 | 346.78K |
| 2026-08-07 | SEK 0.68 | -2.87% | SEK 0.69 | SEK 0.69 | SEK 0.65 | 23.40K |
| 2026-08-06 | SEK 0.70 | +2.95% | SEK 0.62 | SEK 0.70 | SEK 0.62 | 21.34K |
| 2026-08-05 | SEK 0.68 | -2.87% | SEK 0.70 | SEK 0.70 | SEK 0.63 | 20.97K |
| 2026-08-04 | SEK 0.70 | +10.09% | SEK 0.63 | SEK 0.70 | SEK 0.61 | 51.42K |
| 2026-08-03 | SEK 0.63 | -3.35% | SEK 0.66 | SEK 0.66 | SEK 0.63 | 17.31K |
| 2026-07-31 | SEK 0.66 | +4.13% | SEK 0.63 | SEK 0.67 | SEK 0.61 | 34.52K |
| 2026-07-30 | SEK 0.63 | -3.37% | SEK 0.65 | SEK 0.65 | SEK 0.62 | 12.25K |
| 2026-07-29 | SEK 0.65 | +2.19% | SEK 0.63 | SEK 0.67 | SEK 0.63 | 46.16K |
| 2026-07-28 | SEK 0.64 | +2.90% | SEK 0.63 | SEK 0.66 | SEK 0.58 | 169.67K |
| 2026-07-27 | SEK 0.62 | -0.32% | SEK 0.62 | SEK 0.64 | SEK 0.61 | 58.23K |
| 2026-07-24 | SEK 0.62 | -4.31% | SEK 0.64 | SEK 0.64 | SEK 0.58 | 148.29K |
| 2026-07-23 | SEK 0.65 | +7.26% | SEK 0.62 | SEK 0.86 | SEK 0.60 | 834.41K |
| 2026-07-22 | SEK 0.61 | -0.66% | SEK 0.65 | SEK 0.65 | SEK 0.60 | 8.55K |
| 2026-07-21 | SEK 0.61 | +1.33% | SEK 0.60 | SEK 0.67 | SEK 0.60 | 71.34K |
| 2026-07-20 | SEK 0.60 | +1.01% | SEK 0.64 | SEK 0.64 | SEK 0.60 | 28.80K |
| 2026-07-17 | SEK 0.60 | -1.65% | SEK 0.61 | SEK 0.64 | SEK 0.57 | 47.36K |
| 2026-07-16 | SEK 0.61 | +1.68% | SEK 0.62 | SEK 0.62 | SEK 0.58 | 15.27K |
| 2026-07-15 | SEK 0.60 | -6.87% | SEK 0.60 | SEK 0.61 | SEK 0.56 | 102.16K |
| 2026-07-14 | SEK 0.64 | -1.54% | SEK 0.65 | SEK 0.67 | SEK 0.60 | 268.39K |
| 2026-07-13 | SEK 0.65 | -3.85% | SEK 0.62 | SEK 0.66 | SEK 0.62 | 6.69K |
| 2026-07-10 | SEK 0.68 | 0.00% | SEK 0.68 | SEK 0.68 | SEK 0.62 | 11.69K |
| 2026-07-09 | SEK 0.68 | +1.81% | SEK 0.63 | SEK 0.68 | SEK 0.62 | 12.56K |
| 2026-07-08 | SEK 0.66 | -0.90% | SEK 0.60 | SEK 0.67 | SEK 0.60 | 126.94K |
| 2026-07-07 | SEK 0.67 | -1.18% | SEK 0.64 | SEK 0.67 | SEK 0.62 | 99.12K |
| 2026-07-06 | SEK 0.68 | -0.59% | SEK 0.65 | SEK 0.68 | SEK 0.64 | 17.17K |
| 2026-07-03 | SEK 0.68 | -1.16% | SEK 0.69 | SEK 0.69 | SEK 0.64 | 39.92K |
| 2026-07-02 | SEK 0.69 | -1.15% | SEK 0.70 | SEK 0.72 | SEK 0.64 | 106.52K |
| 2026-07-01 | SEK 0.70 | +2.35% | SEK 0.74 | SEK 0.75 | SEK 0.65 | 73.62K |
| 2026-06-30 | SEK 0.68 | +7.57% | SEK 0.62 | SEK 0.73 | SEK 0.61 | 78.23K |
| 2026-06-29 | SEK 0.63 | 0.00% | SEK 0.63 | SEK 0.63 | SEK 0.57 | 42.05K |
| 2026-06-26 | SEK 0.63 | +9.31% | SEK 0.57 | SEK 0.64 | SEK 0.57 | 53.27K |
| 2026-06-25 | SEK 0.58 | -1.02% | SEK 0.59 | SEK 0.59 | SEK 0.57 | 12.89K |
| 2026-06-24 | SEK 0.59 | +3.53% | SEK 0.57 | SEK 0.59 | SEK 0.53 | 35.71K |
| 2026-06-23 | SEK 0.57 | +2.91% | SEK 0.56 | SEK 0.58 | SEK 0.53 | 118.77K |
| 2026-06-22 | SEK 0.55 | -6.14% | SEK 0.56 | SEK 0.58 | SEK 0.55 | 23.29K |
| 2026-06-18 | SEK 0.59 | +2.81% | SEK 0.56 | SEK 0.59 | SEK 0.55 | 41.49K |
| 2026-06-17 | SEK 0.57 | +1.79% | SEK 0.56 | SEK 0.58 | SEK 0.54 | 106.68K |
| 2026-06-16 | SEK 0.56 | -13.85% | SEK 0.71 | SEK 0.72 | SEK 0.41 | 1.33M |
| 2026-06-15 | SEK 0.65 | -7.14% | SEK 0.68 | SEK 0.73 | SEK 0.65 | 242.77K |
| 2026-06-12 | SEK 0.70 | +2.64% | SEK 0.68 | SEK 0.74 | SEK 0.68 | 10.47K |
| 2026-06-11 | SEK 0.68 | +1.49% | SEK 0.67 | SEK 0.71 | SEK 0.67 | 25.85K |
| 2026-06-10 | SEK 0.67 | -5.08% | SEK 0.71 | SEK 0.71 | SEK 0.67 | 2.95K |
| 2026-06-09 | SEK 0.71 | +4.42% | SEK 0.67 | SEK 0.73 | SEK 0.65 | 59.88K |
| 2026-06-08 | SEK 0.68 | -10.55% | SEK 0.72 | SEK 0.72 | SEK 0.68 | 79.35K |
| 2026-06-05 | SEK 0.76 | +5.87% | SEK 0.68 | SEK 0.76 | SEK 0.66 | 161.49K |
| 2026-06-04 | SEK 0.72 | +1.99% | SEK 0.70 | SEK 0.72 | SEK 0.68 | 78.01K |
| 2026-06-03 | SEK 0.70 | -2.77% | SEK 0.70 | SEK 0.73 | SEK 0.70 | 150.04K |
| 2026-06-02 | SEK 0.72 | -3.99% | SEK 0.76 | SEK 0.76 | SEK 0.69 | 198.68K |
| 2026-06-01 | SEK 0.75 | -3.59% | SEK 0.78 | SEK 0.78 | SEK 0.75 | 87.96K |
| 2026-05-29 | SEK 0.78 | -1.27% | SEK 0.76 | SEK 0.81 | SEK 0.76 | 92.23K |
| 2026-05-28 | SEK 0.79 | -0.50% | SEK 0.79 | SEK 0.81 | SEK 0.79 | 26.45K |