Fractal Gaming Group AB (publ) (STO:FRACTL)
Sweden · Delayed Price · Currency is SEK 37.95
-0.25 (-0.65%)
Aug 26, 2025, 5:29 PM CET
Fractal Gaming Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 11, 2025 | 45.90 | 46.45 | 45.35 | 45.55 | 45.55 | -1.62% | 12,480 |
| Jul 10, 2025 | 46.45 | 46.50 | 45.55 | 46.30 | 46.30 | -0.43% | 24,776 |
| Jul 9, 2025 | 45.70 | 48.00 | 45.70 | 46.50 | 46.50 | 1.75% | 29,984 |
| Jul 8, 2025 | 43.95 | 45.75 | 43.90 | 45.70 | 45.70 | 3.98% | 42,636 |
| Jul 7, 2025 | 43.45 | 43.95 | 43.40 | 43.95 | 43.95 | 0.34% | 15,890 |
| Jul 4, 2025 | 43.25 | 44.00 | 42.65 | 43.80 | 43.80 | 1.27% | 29,325 |
| Jul 3, 2025 | 41.90 | 43.25 | 41.90 | 43.25 | 43.25 | 1.41% | 17,400 |
| Jul 2, 2025 | 42.50 | 42.95 | 41.85 | 42.65 | 42.65 | 1.67% | 22,447 |
| Jul 1, 2025 | 41.85 | 42.65 | 41.85 | 41.95 | 41.95 | -0.36% | 6,658 |
| Jun 30, 2025 | 40.55 | 42.40 | 40.55 | 42.10 | 42.10 | 1.57% | 31,823 |
| Jun 27, 2025 | 41.40 | 41.70 | 40.75 | 41.45 | 41.45 | 0.12% | 30,177 |
| Jun 26, 2025 | 41.00 | 41.80 | 41.00 | 41.40 | 41.40 | 1.47% | 22,411 |
| Jun 25, 2025 | 40.40 | 40.95 | 38.85 | 40.80 | 40.80 | 0.99% | 9,644 |
| Jun 24, 2025 | 40.85 | 40.95 | 38.90 | 40.40 | 40.40 | 0.62% | 98,502 |
| Jun 23, 2025 | 40.65 | 40.70 | 40.00 | 40.15 | 40.15 | -1.47% | 12,981 |
| Jun 19, 2025 | 40.35 | 40.75 | 39.65 | 40.75 | 40.75 | 1.37% | 27,474 |
| Jun 18, 2025 | 40.45 | 40.80 | 39.25 | 40.20 | 40.20 | 1.77% | 45,285 |
| Jun 17, 2025 | 37.45 | 39.50 | 37.45 | 39.50 | 39.50 | -0.88% | 4,621 |