Fractal Gaming Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	13.78	14.00	13.76	13.80	13.80	0.29%	2,616
Oct 30, 2026	13.58	13.76	13.40	13.76	13.76	0.15%	3,846
Oct 29, 2026	13.98	13.98	13.60	13.74	13.74	-	11,548
Oct 28, 2026	13.04	13.74	13.04	13.74	13.74	-1.43%	11,018
Oct 27, 2026	13.68	13.94	13.68	13.94	13.94	-	226
Oct 26, 2026	13.64	13.96	13.60	13.94	13.94	2.35%	13,211
Oct 23, 2026	13.36	13.76	13.36	13.62	13.62	0.74%	592
Oct 22, 2026	13.70	13.76	13.42	13.52	13.52	0.45%	4,701
Oct 21, 2026	13.42	13.78	13.42	13.46	13.46	0.45%	8,783
Oct 20, 2026	13.54	13.86	13.30	13.40	13.40	-1.62%	6,346
Oct 19, 2026	13.84	13.94	13.58	13.62	13.62	0.59%	441
Oct 16, 2026	13.58	13.86	13.54	13.54	13.54	-0.73%	9,608
Oct 15, 2026	13.56	13.64	13.56	13.64	13.64	0.29%	655
Oct 14, 2026	13.58	14.04	13.58	13.60	13.60	0.29%	2,604
Oct 13, 2026	13.64	13.66	13.56	13.56	13.56	-0.73%	2,488
Oct 12, 2026	13.76	13.90	13.64	13.66	13.66	-2.01%	9,253
Oct 9, 2026	13.62	13.94	13.30	13.94	13.94	3.11%	6,094
Oct 8, 2026	13.76	14.22	13.40	13.52	13.52	-1.74%	27,987
Oct 7, 2026	13.82	13.82	13.70	13.76	13.76	-0.43%	9,235
Oct 6, 2026	13.82	13.82	13.70	13.82	13.82	-0.43%	4,039
Oct 5, 2026	13.72	14.18	13.72	13.88	13.88	1.31%	6,465
Oct 2, 2026	14.00	14.00	13.70	13.70	13.70	-2.28%	14,496
Oct 1, 2026	13.90	14.22	13.90	14.02	14.02	-1.27%	3,338
Sep 30, 2026	13.88	14.28	13.76	14.20	14.20	2.45%	885,071
Sep 29, 2026	14.02	14.44	13.76	13.86	13.86	-1.28%	1,868
Sep 28, 2026	14.02	14.46	14.02	14.04	14.04	-0.43%	16,692
Sep 25, 2026	13.66	14.10	13.66	14.10	14.10	2.62%	12,202
Sep 24, 2026	13.76	14.06	13.74	13.74	13.74	-2.55%	932
Sep 23, 2026	13.86	14.10	13.86	14.10	14.10	3.07%	2,970
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