Fractal Gaming Group AB (publ) (STO:FRACTL)
Sweden · Delayed Price · Currency is SEK 36.20
-0.05 (-0.14%)
Sep 22, 2025, 5:29 PM CET
Fractal Gaming Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 37.00 | 37.00 | 36.00 | 36.25 | 36.25 | -1.89% | 42,395 |
| Sep 18, 2025 | 36.95 | 37.35 | 36.40 | 36.95 | 36.95 | -0.14% | 50,848 |
| Sep 17, 2025 | 37.35 | 37.95 | 36.75 | 37.00 | 37.00 | -1.20% | 223,401 |
| Sep 16, 2025 | 37.25 | 37.95 | 37.05 | 37.45 | 37.45 | 0.54% | 47,522 |
| Sep 15, 2025 | 37.00 | 37.95 | 36.50 | 37.25 | 37.25 | 3.76% | 271,115 |
| Sep 12, 2025 | 36.25 | 36.45 | 35.55 | 35.90 | 35.90 | -1.24% | 22,877 |
| Sep 11, 2025 | 36.35 | 36.45 | 36.00 | 36.35 | 36.35 | - | 16,266 |
| Sep 10, 2025 | 36.00 | 36.60 | 35.90 | 36.35 | 36.35 | 0.41% | 321,066 |
| Sep 9, 2025 | 36.20 | 36.55 | 35.80 | 36.20 | 36.20 | -1.36% | 29,229 |
| Sep 8, 2025 | 36.45 | 36.80 | 36.30 | 36.70 | 36.70 | -0.14% | 40,002 |
| Sep 5, 2025 | 37.00 | 37.00 | 36.05 | 36.75 | 36.75 | 0.82% | 25,290 |
| Sep 4, 2025 | 36.40 | 37.20 | 36.40 | 36.45 | 36.45 | 0.14% | 21,396 |
| Sep 3, 2025 | 36.35 | 37.15 | 36.05 | 36.40 | 36.40 | -0.14% | 35,884 |
| Sep 2, 2025 | 37.40 | 37.50 | 36.40 | 36.45 | 36.45 | -2.28% | 92,299 |
| Sep 1, 2025 | 37.00 | 37.65 | 36.90 | 37.30 | 37.30 | 1.22% | 90,314 |
| Aug 29, 2025 | 36.90 | 37.75 | 36.05 | 36.85 | 36.85 | 0.27% | 319,603 |
| Aug 28, 2025 | 36.90 | 37.25 | 36.25 | 36.75 | 36.75 | 0.14% | 26,292 |
| Aug 27, 2025 | 38.00 | 38.55 | 36.70 | 36.70 | 36.70 | -3.29% | 50,116 |
| Aug 26, 2025 | 38.35 | 38.50 | 37.60 | 37.95 | 37.95 | -0.65% | 540,862 |
| Aug 25, 2025 | 37.30 | 38.90 | 37.10 | 38.20 | 38.20 | 1.19% | 43,896 |
| Aug 22, 2025 | 38.25 | 38.50 | 37.10 | 37.75 | 37.75 | -1.18% | 253,941 |
| Aug 21, 2025 | 39.20 | 39.20 | 37.35 | 38.20 | 38.20 | -0.78% | 578,945 |
| Aug 20, 2025 | 39.40 | 40.00 | 38.50 | 38.50 | 38.50 | -2.28% | 56,865 |
| Aug 19, 2025 | 39.95 | 40.25 | 38.85 | 39.40 | 39.40 | -0.88% | 259,609 |
| Aug 18, 2025 | 41.95 | 41.95 | 39.40 | 39.75 | 39.75 | -6.25% | 447,555 |
| Aug 15, 2025 | 49.80 | 49.80 | 41.65 | 42.40 | 42.40 | -15.20% | 361,377 |
| Aug 14, 2025 | 51.50 | 51.70 | 49.65 | 50.00 | 50.00 | -1.38% | 44,449 |
| Aug 13, 2025 | 51.30 | 51.30 | 50.00 | 50.70 | 50.70 | 1.40% | 26,767 |
| Aug 12, 2025 | 51.00 | 51.30 | 50.00 | 50.00 | 50.00 | -1.38% | 24,997 |
| Aug 11, 2025 | 49.95 | 51.00 | 49.75 | 50.70 | 50.70 | 1.50% | 30,551 |
| Aug 8, 2025 | 49.60 | 50.60 | 49.35 | 49.95 | 49.95 | 0.30% | 15,918 |
| Aug 7, 2025 | 50.00 | 50.40 | 48.70 | 49.80 | 49.80 | -0.60% | 22,351 |
| Aug 6, 2025 | 49.95 | 51.00 | 49.55 | 50.10 | 50.10 | 0.60% | 23,581 |
| Aug 5, 2025 | 51.60 | 51.60 | 49.35 | 49.80 | 49.80 | -1.97% | 14,683 |
| Aug 4, 2025 | 49.15 | 51.80 | 49.05 | 50.80 | 50.80 | 3.78% | 29,809 |
| Aug 1, 2025 | 49.45 | 50.20 | 48.70 | 48.95 | 48.95 | -1.31% | 13,393 |
| Jul 31, 2025 | 51.00 | 51.90 | 49.50 | 49.60 | 49.60 | -1.59% | 16,998 |
| Jul 30, 2025 | 51.80 | 51.80 | 50.40 | 50.40 | 50.40 | -2.70% | 32,004 |
| Jul 29, 2025 | 51.60 | 52.00 | 49.45 | 51.80 | 51.80 | 0.97% | 42,302 |
| Jul 28, 2025 | 50.10 | 53.00 | 50.10 | 51.30 | 51.30 | 2.60% | 19,081 |
| Jul 25, 2025 | 48.40 | 50.50 | 48.40 | 50.00 | 50.00 | 3.31% | 27,918 |
| Jul 24, 2025 | 48.60 | 48.60 | 47.80 | 48.40 | 48.40 | -0.31% | 15,311 |
| Jul 23, 2025 | 47.95 | 49.00 | 47.00 | 48.55 | 48.55 | 1.57% | 32,166 |
| Jul 22, 2025 | 47.20 | 48.40 | 47.15 | 47.80 | 47.80 | 2.03% | 43,897 |
| Jul 21, 2025 | 45.40 | 48.40 | 45.40 | 46.85 | 46.85 | 4.23% | 37,019 |
| Jul 18, 2025 | 45.65 | 47.00 | 44.95 | 44.95 | 44.95 | -1.86% | 32,242 |
| Jul 17, 2025 | 44.45 | 46.90 | 44.45 | 45.80 | 45.80 | 3.15% | 23,935 |
| Jul 16, 2025 | 44.80 | 45.00 | 44.00 | 44.40 | 44.40 | -0.34% | 8,737 |
| Jul 15, 2025 | 45.00 | 45.00 | 43.80 | 44.55 | 44.55 | -1.00% | 6,121 |
| Jul 14, 2025 | 46.45 | 46.45 | 44.25 | 45.00 | 45.00 | -1.21% | 10,271 |