Fractal Gaming Group AB (publ) (STO:FRACTL)
Sweden · Delayed Price · Currency is SEK 22.20
-0.95 (-4.10%)
Jan 21, 2026, 12:48 PM CET
Fractal Gaming Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 27.00 | 27.50 | 26.65 | 27.10 | 27.10 | 2.07% | 26,725 |
| Jan 12, 2026 | 26.55 | 27.60 | 26.55 | 26.55 | 26.55 | - | 14,438 |
| Jan 9, 2026 | 26.95 | 27.45 | 26.55 | 26.55 | 26.55 | - | 31,930 |
| Jan 8, 2026 | 26.55 | 26.90 | 26.05 | 26.55 | 26.55 | -1.48% | 38,652 |
| Jan 7, 2026 | 28.85 | 28.95 | 25.95 | 26.95 | 26.95 | -5.93% | 82,176 |
| Jan 5, 2026 | 30.50 | 30.50 | 28.40 | 28.65 | 28.65 | -3.54% | 22,647 |
| Jan 2, 2026 | 29.25 | 30.95 | 29.10 | 29.70 | 29.70 | 0.34% | 29,370 |
| Dec 30, 2025 | 29.95 | 29.95 | 28.60 | 29.60 | 29.60 | 1.89% | 19,670 |
| Dec 29, 2025 | 29.65 | 30.00 | 28.30 | 29.05 | 29.05 | -2.02% | 31,603 |
| Dec 23, 2025 | 29.65 | 30.40 | 29.60 | 29.65 | 29.65 | -0.50% | 24,522 |
| Dec 22, 2025 | 30.10 | 30.25 | 29.60 | 29.80 | 29.80 | -0.50% | 30,309 |
| Dec 19, 2025 | 29.60 | 30.25 | 29.50 | 29.95 | 29.95 | 1.18% | 17,978 |
| Dec 18, 2025 | 30.40 | 30.40 | 29.35 | 29.60 | 29.60 | -2.63% | 49,994 |
| Dec 17, 2025 | 30.60 | 31.15 | 30.00 | 30.40 | 30.40 | -0.65% | 27,194 |
| Dec 16, 2025 | 31.05 | 31.05 | 30.45 | 30.60 | 30.60 | -2.08% | 31,016 |
| Dec 15, 2025 | 32.15 | 32.15 | 30.00 | 31.25 | 31.25 | -2.65% | 108,006 |
| Dec 12, 2025 | 34.00 | 34.15 | 32.10 | 32.10 | 32.10 | -4.18% | 27,256 |
| Dec 11, 2025 | 34.10 | 34.10 | 32.75 | 33.50 | 33.50 | -0.59% | 16,510 |
| Dec 10, 2025 | 34.25 | 34.75 | 33.25 | 33.70 | 33.70 | -0.15% | 37,681 |
| Dec 9, 2025 | 32.65 | 34.65 | 32.65 | 33.75 | 33.75 | 4.33% | 38,355 |
| Dec 8, 2025 | 30.55 | 32.70 | 30.50 | 32.35 | 32.35 | 6.07% | 55,791 |
| Dec 5, 2025 | 32.15 | 32.15 | 30.50 | 30.50 | 30.50 | -5.13% | 66,376 |
| Dec 4, 2025 | 31.65 | 32.65 | 31.55 | 32.15 | 32.15 | 2.06% | 12,195 |
| Dec 3, 2025 | 32.10 | 32.10 | 31.20 | 31.50 | 31.50 | -1.87% | 8,938 |
| Dec 2, 2025 | 32.95 | 32.95 | 32.10 | 32.10 | 32.10 | -0.77% | 123,901 |
| Dec 1, 2025 | 32.05 | 32.80 | 31.05 | 32.35 | 32.35 | 1.73% | 15,670 |
| Nov 28, 2025 | 31.00 | 32.50 | 30.20 | 31.80 | 31.80 | 2.58% | 523,887 |
| Nov 27, 2025 | 30.55 | 31.95 | 29.55 | 31.00 | 31.00 | 2.82% | 30,363 |
| Nov 26, 2025 | 29.90 | 30.40 | 29.85 | 30.15 | 30.15 | 0.50% | 5,873 |
| Nov 25, 2025 | 29.45 | 30.15 | 29.40 | 30.00 | 30.00 | 0.67% | 21,046 |
| Nov 24, 2025 | 29.85 | 30.50 | 29.40 | 29.80 | 29.80 | - | 17,548 |
| Nov 21, 2025 | 29.90 | 30.30 | 29.75 | 29.80 | 29.80 | -0.50% | 15,672 |
| Nov 20, 2025 | 30.00 | 30.50 | 29.85 | 29.95 | 29.95 | - | 8,674 |
| Nov 19, 2025 | 30.60 | 30.60 | 29.50 | 29.95 | 29.95 | -0.99% | 11,430 |
| Nov 18, 2025 | 30.65 | 30.75 | 30.00 | 30.25 | 30.25 | -1.31% | 15,438 |
| Nov 17, 2025 | 30.75 | 31.90 | 30.20 | 30.65 | 30.65 | 1.49% | 20,564 |
| Nov 14, 2025 | 31.95 | 31.95 | 29.40 | 30.20 | 30.20 | -0.49% | 84,582 |
| Nov 13, 2025 | 31.50 | 31.50 | 30.35 | 30.35 | 30.35 | -2.57% | 13,167 |
| Nov 12, 2025 | 30.75 | 31.45 | 30.20 | 31.15 | 31.15 | 1.14% | 68,039 |
| Nov 11, 2025 | 31.50 | 31.70 | 30.55 | 30.80 | 30.80 | -2.22% | 28,063 |
| Nov 10, 2025 | 31.25 | 32.05 | 30.60 | 31.50 | 31.50 | 0.64% | 34,819 |
| Nov 7, 2025 | 31.70 | 31.85 | 31.10 | 31.30 | 31.30 | -0.63% | 50,371 |
| Nov 6, 2025 | 32.20 | 32.35 | 31.50 | 31.50 | 31.50 | -2.63% | 20,374 |
| Nov 5, 2025 | 32.05 | 32.55 | 32.00 | 32.35 | 32.35 | -0.31% | 41,828 |
| Nov 4, 2025 | 33.30 | 33.45 | 32.25 | 32.45 | 32.45 | -2.70% | 34,972 |