Fractal Gaming Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	15.02	15.50	14.54	15.20	15.20	-0.26%	38,216
Apr 30, 2026	15.04	15.92	15.00	15.24	15.24	-0.52%	17,858
Apr 29, 2026	15.82	15.82	15.04	15.32	15.32	-2.17%	27,020
Apr 28, 2026	16.30	16.30	15.52	15.66	15.66	-3.33%	8,913
Apr 27, 2026	16.58	16.72	15.64	16.20	16.20	-2.17%	39,859
Apr 24, 2026	17.32	17.32	16.06	16.56	16.56	-4.28%	35,435
Apr 23, 2026	18.94	18.94	17.26	17.30	17.30	-1.26%	7,256
Apr 22, 2026	18.20	18.20	17.04	17.52	17.52	-2.99%	13,149
Apr 21, 2026	18.14	18.44	17.76	18.06	18.06	-2.17%	8,884
Apr 20, 2026	19.04	19.04	18.06	18.46	18.46	-2.22%	8,176
Apr 17, 2026	19.38	19.38	18.68	18.88	18.88	-1.67%	7,180
Apr 16, 2026	19.06	19.50	18.20	19.20	19.20	-1.74%	18,560
Apr 15, 2026	18.32	19.54	17.88	19.54	19.54	8.08%	65,062
Apr 14, 2026	17.56	18.50	17.56	18.08	18.08	0.44%	32,896
Apr 13, 2026	18.30	18.30	17.50	18.00	18.00	-1.64%	8,517
Apr 10, 2026	17.56	18.90	17.56	18.30	18.30	3.74%	14,419
Apr 9, 2026	17.66	17.98	17.28	17.64	17.64	-1.12%	13,809
Apr 8, 2026	17.58	18.00	17.22	17.84	17.84	3.84%	31,681
Apr 7, 2026	17.40	17.60	17.18	17.18	17.18	-2.39%	13,050
Apr 2, 2026	17.32	17.60	17.00	17.60	17.60	1.62%	19,406
Apr 1, 2026	16.82	17.52	16.82	17.32	17.32	-0.57%	20,230
Mar 31, 2026	17.30	17.82	16.82	17.42	17.42	1.04%	32,762
Mar 30, 2026	17.00	17.60	16.98	17.24	17.24	1.41%	30,972
Mar 27, 2026	16.40	17.10	16.20	17.00	17.00	3.79%	26,036
Mar 26, 2026	16.18	16.70	15.92	16.38	16.38	3.28%	23,530
Mar 25, 2026	14.58	16.00	14.58	15.86	15.86	8.78%	43,644
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