Fractal Gaming Group AB (publ) (STO:FRACTL)
Sweden · Delayed Price · Currency is SEK 13.68
-0.16 (-1.16%)
Sep 22, 2026, 5:12 PM CET
Fractal Gaming Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 14.10 | 14.10 | 13.68 | 13.68 | 13.68 | -1.16% | 788 |
| Sep 21, 2026 | 13.72 | 14.10 | 13.72 | 13.84 | 13.84 | -1.98% | 3,714 |
| Sep 18, 2026 | 14.00 | 14.12 | 14.00 | 14.12 | 14.12 | 0.86% | 1,444 |
| Sep 17, 2026 | 14.02 | 14.10 | 14.00 | 14.00 | 14.00 | - | 1,211 |
| Sep 16, 2026 | 13.70 | 14.00 | 13.70 | 14.00 | 14.00 | 1.60% | 5,378 |
| Sep 15, 2026 | 13.70 | 13.78 | 13.70 | 13.78 | 13.78 | -1.29% | 396 |
| Sep 14, 2026 | 14.00 | 14.06 | 13.92 | 13.96 | 13.96 | -0.29% | 4,137 |
| Sep 11, 2026 | 14.00 | 14.24 | 14.00 | 14.00 | 14.00 | -0.71% | 2,582 |
| Sep 10, 2026 | 14.00 | 14.10 | 14.00 | 14.10 | 14.10 | 0.57% | 5,151 |
| Sep 9, 2026 | 13.84 | 14.24 | 13.70 | 14.02 | 14.02 | 0.43% | 59,913 |
| Sep 8, 2026 | 13.94 | 14.10 | 13.94 | 13.96 | 13.96 | -0.43% | 38,373 |
| Sep 7, 2026 | 14.02 | 14.20 | 13.96 | 14.02 | 14.02 | 0.57% | 3,833 |
| Sep 4, 2026 | 14.20 | 14.22 | 13.94 | 13.94 | 13.94 | -0.57% | 89,369 |
| Sep 3, 2026 | 14.50 | 14.50 | 14.02 | 14.02 | 14.02 | -1.41% | 4,223 |
| Sep 2, 2026 | 14.04 | 14.54 | 14.04 | 14.22 | 14.22 | 1.43% | 21,948 |
| Sep 1, 2026 | 14.04 | 14.06 | 14.02 | 14.02 | 14.02 | - | 1,801 |
| Aug 31, 2026 | 14.46 | 14.46 | 14.02 | 14.02 | 14.02 | -3.04% | 27,258 |
| Aug 28, 2026 | 14.10 | 14.88 | 14.08 | 14.46 | 14.46 | 1.83% | 34,968 |
| Aug 27, 2026 | 14.04 | 14.30 | 14.04 | 14.20 | 14.20 | 1.14% | 359,100 |
| Aug 26, 2026 | 14.96 | 14.96 | 14.00 | 14.04 | 14.04 | -0.14% | 11,437 |
| Aug 25, 2026 | 14.68 | 14.68 | 14.04 | 14.06 | 14.06 | -1.68% | 5,213 |
| Aug 24, 2026 | 14.08 | 14.30 | 14.00 | 14.30 | 14.30 | 1.56% | 29,201 |
| Aug 21, 2026 | 14.12 | 14.18 | 13.84 | 14.08 | 14.08 | -1.68% | 15,972 |
| Aug 20, 2026 | 14.20 | 14.36 | 14.04 | 14.32 | 14.32 | 0.85% | 30,487 |
| Aug 19, 2026 | 13.78 | 14.46 | 13.50 | 14.20 | 14.20 | -2.47% | 157,749 |
| Aug 18, 2026 | 15.32 | 15.32 | 14.08 | 14.56 | 14.56 | 2.82% | 22,074 |
| Aug 17, 2026 | 14.16 | 14.30 | 14.08 | 14.16 | 14.16 | -1.12% | 9,624 |
| Aug 14, 2026 | 14.34 | 14.34 | 14.16 | 14.32 | 14.32 | 0.99% | 1,426 |
| Aug 13, 2026 | 14.24 | 14.32 | 14.10 | 14.18 | 14.18 | -0.42% | 3,145 |
| Aug 12, 2026 | 14.14 | 14.24 | 14.08 | 14.24 | 14.24 | -0.28% | 2,153 |
| Aug 11, 2026 | 15.08 | 15.08 | 14.08 | 14.28 | 14.28 | -10.08% | 20,112 |
| Aug 10, 2026 | 14.58 | 15.88 | 14.14 | 15.88 | 15.88 | 8.77% | 3,171 |
| Aug 7, 2026 | 14.08 | 14.60 | 14.08 | 14.60 | 14.60 | 3.69% | 27,301 |
| Aug 6, 2026 | 14.08 | 14.44 | 14.06 | 14.08 | 14.08 | 0.14% | 11,925 |
| Aug 5, 2026 | 14.30 | 14.30 | 14.06 | 14.06 | 14.06 | -1.68% | 14,763 |
| Aug 4, 2026 | 14.30 | 14.40 | 14.12 | 14.30 | 14.30 | - | 2,676 |
| Aug 3, 2026 | 14.06 | 14.52 | 14.06 | 14.30 | 14.30 | 0.56% | 13,447 |
| Jul 31, 2026 | 14.10 | 14.22 | 14.06 | 14.22 | 14.22 | - | 9,609 |
| Jul 30, 2026 | 14.36 | 14.36 | 14.06 | 14.22 | 14.22 | - | 4,497 |
| Jul 29, 2026 | 14.12 | 14.32 | 14.12 | 14.22 | 14.22 | 0.85% | 2,937 |
| Jul 28, 2026 | 14.52 | 14.52 | 14.10 | 14.10 | 14.10 | - | 5,196 |
| Jul 27, 2026 | 14.20 | 14.38 | 14.08 | 14.10 | 14.10 | -1.12% | 375 |
| Jul 24, 2026 | 14.04 | 14.26 | 14.04 | 14.26 | 14.26 | 1.57% | 1,383 |
| Jul 23, 2026 | 14.06 | 14.46 | 14.04 | 14.04 | 14.04 | -0.14% | 7,158 |
| Jul 22, 2026 | 14.04 | 14.36 | 14.04 | 14.06 | 14.06 | 0.29% | 72,765 |
| Jul 21, 2026 | 14.04 | 14.12 | 14.02 | 14.02 | 14.02 | -0.14% | 46,735 |
| Jul 20, 2026 | 14.10 | 14.84 | 14.04 | 14.04 | 14.04 | -0.43% | 6,257 |
| Jul 17, 2026 | 14.36 | 14.72 | 14.06 | 14.10 | 14.10 | - | 7,596 |
| Jul 16, 2026 | 14.04 | 14.24 | 14.02 | 14.10 | 14.10 | 0.43% | 3,490 |
| Jul 15, 2026 | 14.20 | 14.74 | 13.90 | 14.04 | 14.04 | -1.13% | 10,619 |