Fractal Gaming Group AB (publ) (STO:FRACTL)
Sweden · Delayed Price · Currency is SEK 15.74
+1.16 (7.96%)
Mar 25, 2026, 4:34 PM CET
Fractal Gaming Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 14.52 | 15.14 | 14.52 | 14.58 | 14.58 | -0.82% | 11,389 |
| Mar 23, 2026 | 14.28 | 14.96 | 14.28 | 14.70 | 14.70 | -1.34% | 32,303 |
| Mar 20, 2026 | 14.52 | 14.94 | 14.52 | 14.90 | 14.90 | 0.27% | 46,080 |
| Mar 19, 2026 | 15.00 | 15.00 | 14.50 | 14.86 | 14.86 | -1.72% | 19,859 |
| Mar 18, 2026 | 14.74 | 15.14 | 14.60 | 15.12 | 15.12 | 2.58% | 17,660 |
| Mar 17, 2026 | 14.56 | 14.92 | 14.52 | 14.74 | 14.74 | -1.07% | 5,454 |
| Mar 16, 2026 | 14.70 | 14.92 | 14.40 | 14.90 | 14.90 | 1.36% | 10,410 |
| Mar 13, 2026 | 14.24 | 14.74 | 14.24 | 14.70 | 14.70 | 1.10% | 16,872 |
| Mar 12, 2026 | 14.68 | 14.68 | 14.22 | 14.54 | 14.54 | 0.97% | 13,232 |
| Mar 11, 2026 | 14.86 | 14.90 | 14.16 | 14.40 | 14.40 | -2.83% | 25,107 |
| Mar 10, 2026 | 15.38 | 15.38 | 14.80 | 14.82 | 14.82 | -2.63% | 16,165 |
| Mar 9, 2026 | 15.42 | 15.42 | 14.82 | 15.22 | 15.22 | -1.55% | 14,899 |
| Mar 6, 2026 | 15.20 | 15.46 | 14.90 | 15.46 | 15.46 | -0.90% | 65,845 |
| Mar 5, 2026 | 14.88 | 15.64 | 14.30 | 15.60 | 15.60 | 6.70% | 108,358 |
| Mar 4, 2026 | 14.52 | 15.00 | 14.20 | 14.62 | 14.62 | 0.55% | 10,184 |
| Mar 3, 2026 | 14.00 | 14.54 | 13.72 | 14.54 | 14.54 | 2.11% | 86,778 |
| Mar 2, 2026 | 14.50 | 14.50 | 14.00 | 14.24 | 14.24 | -3.26% | 23,190 |
| Feb 27, 2026 | 14.58 | 14.80 | 14.42 | 14.72 | 14.72 | 0.41% | 24,561 |
| Feb 26, 2026 | 14.40 | 14.88 | 14.38 | 14.66 | 14.66 | 1.95% | 38,264 |
| Feb 25, 2026 | 14.38 | 14.38 | 14.14 | 14.38 | 14.38 | - | 15,708 |
| Feb 24, 2026 | 14.20 | 14.60 | 13.92 | 14.38 | 14.38 | 1.41% | 26,431 |
| Feb 23, 2026 | 14.02 | 14.34 | 13.66 | 14.18 | 14.18 | 0.14% | 36,145 |
| Feb 20, 2026 | 13.88 | 14.32 | 13.72 | 14.16 | 14.16 | 2.76% | 271,360 |
| Feb 19, 2026 | 13.90 | 14.00 | 13.62 | 13.78 | 13.78 | -0.86% | 52,740 |
| Feb 18, 2026 | 13.68 | 14.16 | 13.02 | 13.90 | 13.90 | 1.76% | 103,504 |
| Feb 17, 2026 | 13.70 | 13.70 | 13.24 | 13.66 | 13.66 | 1.19% | 424,622 |
| Feb 16, 2026 | 13.58 | 13.94 | 13.50 | 13.50 | 13.50 | -0.44% | 63,952 |
| Feb 13, 2026 | 13.52 | 13.80 | 13.40 | 13.56 | 13.56 | 0.44% | 58,921 |
| Feb 12, 2026 | 13.66 | 13.98 | 13.16 | 13.50 | 13.50 | - | 110,546 |
| Feb 11, 2026 | 14.28 | 14.28 | 13.24 | 13.50 | 13.50 | -2.88% | 147,536 |
| Feb 10, 2026 | 13.90 | 14.30 | 13.64 | 13.90 | 13.90 | 1.02% | 2,834,547 |
| Feb 9, 2026 | 13.56 | 13.88 | 13.32 | 13.76 | 13.76 | 3.46% | 223,278 |
| Feb 6, 2026 | 13.20 | 13.78 | 12.88 | 13.30 | 13.30 | 2.31% | 691,439 |
| Feb 5, 2026 | 18.78 | 18.80 | 13.00 | 13.00 | 13.00 | -39.68% | 2,681,605 |
| Feb 4, 2026 | 21.35 | 21.85 | 21.00 | 21.55 | 21.55 | -0.23% | 78,748 |
| Feb 3, 2026 | 21.95 | 22.00 | 20.90 | 21.60 | 21.60 | -1.59% | 32,879 |
| Feb 2, 2026 | 21.60 | 22.10 | 21.15 | 21.95 | 21.95 | -0.23% | 29,781 |
| Jan 30, 2026 | 21.70 | 22.50 | 21.30 | 22.00 | 22.00 | 1.38% | 45,746 |
| Jan 29, 2026 | 22.15 | 22.60 | 21.00 | 21.70 | 21.70 | -4.41% | 64,254 |
| Jan 28, 2026 | 22.80 | 22.80 | 21.95 | 22.70 | 22.70 | -0.44% | 91,734 |
| Jan 27, 2026 | 22.60 | 25.00 | 22.40 | 22.80 | 22.80 | 0.88% | 59,173 |
| Jan 26, 2026 | 22.95 | 23.30 | 22.20 | 22.60 | 22.60 | -1.31% | 53,494 |
| Jan 23, 2026 | 22.65 | 23.50 | 22.30 | 22.90 | 22.90 | 1.78% | 96,918 |
| Jan 22, 2026 | 24.80 | 24.80 | 22.50 | 22.50 | 22.50 | 0.45% | 93,555 |
| Jan 21, 2026 | 23.15 | 25.25 | 22.10 | 22.40 | 22.40 | -3.24% | 70,326 |
| Jan 20, 2026 | 24.55 | 25.15 | 22.15 | 23.15 | 23.15 | -4.93% | 72,444 |
| Jan 19, 2026 | 24.35 | 25.70 | 23.85 | 24.35 | 24.35 | -3.75% | 80,753 |
| Jan 16, 2026 | 26.55 | 26.55 | 24.10 | 25.30 | 25.30 | -4.71% | 145,872 |
| Jan 15, 2026 | 26.60 | 27.10 | 26.00 | 26.55 | 26.55 | -0.38% | 58,324 |
| Jan 14, 2026 | 26.80 | 27.35 | 26.65 | 26.65 | 26.65 | -1.66% | 125,699 |