Skip to main content
logo
Fractal Gaming Group AB (publ) (STO:FRACTL)
Sweden flag Sweden · Delayed Price · Currency is SEK
14.22
+0.20 (1.43%)
Sep 2, 2026, 3:47 PM CET

Fractal Gaming Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 1, 202614.0414.0614.0214.02--1,801
Aug 31, 202614.4614.4614.0214.0214.02-3.04%27,258
Aug 28, 202614.1014.8814.0814.4614.461.83%34,968
Aug 27, 202614.0414.3014.0414.2014.201.14%359,100
Aug 26, 202614.9614.9614.0014.0414.04-0.14%11,437
Aug 25, 202614.6814.6814.0414.0614.06-1.68%5,213
Aug 24, 202614.0814.3014.0014.3014.301.56%29,201
Aug 21, 202614.1214.1813.8414.0814.08-1.68%15,972
Aug 20, 202614.2014.3614.0414.3214.320.85%30,487
Aug 19, 202613.7814.4613.5014.2014.20-2.47%157,749
Aug 18, 202615.3215.3214.0814.5614.562.82%22,074
Aug 17, 202614.1614.3014.0814.1614.16-1.12%9,624
Aug 14, 202614.3414.3414.1614.3214.320.99%1,426
Aug 13, 202614.2414.3214.1014.1814.18-0.42%3,145
Aug 12, 202614.1414.2414.0814.2414.24-0.28%2,153
Aug 11, 202615.0815.0814.0814.2814.28-10.08%20,112
Aug 10, 202614.5815.8814.1415.8815.888.77%3,171
Aug 7, 202614.0814.6014.0814.6014.603.69%27,301
Aug 6, 202614.0814.4414.0614.0814.080.14%11,925
Aug 5, 202614.3014.3014.0614.0614.06-1.68%14,763
Aug 4, 202614.3014.4014.1214.3014.30-2,676
Aug 3, 202614.0614.5214.0614.3014.300.56%13,447
Jul 31, 202614.1014.2214.0614.2214.22-9,609
Jul 30, 202614.3614.3614.0614.2214.22-4,497
Jul 29, 202614.1214.3214.1214.2214.220.85%2,937
Jul 28, 202614.5214.5214.1014.1014.10-5,196
Jul 27, 202614.2014.3814.0814.1014.10-1.12%375
Jul 24, 202614.0414.2614.0414.2614.261.57%1,383
Jul 23, 202614.0614.4614.0414.0414.04-0.14%7,158
Jul 22, 202614.0414.3614.0414.0614.060.29%72,765
Jul 21, 202614.0414.1214.0214.0214.02-0.14%46,735
Jul 20, 202614.1014.8414.0414.0414.04-0.43%6,257
Jul 17, 202614.3614.7214.0614.1014.10-7,596
Jul 16, 202614.0414.2414.0214.1014.100.43%3,490
Jul 15, 202614.2014.7413.9014.0414.04-1.13%10,619
Jul 14, 202614.1814.2014.0614.2014.20-8,765
Jul 13, 202614.0614.7814.0414.2014.201.00%4,469
Jul 10, 202614.0414.3014.0414.0614.06-0.14%14,978
Jul 9, 202614.0214.3214.0214.0814.08-12,169
Jul 8, 202614.3014.3014.0614.0814.08-0.28%5,086
Jul 7, 202614.0414.5014.0414.1214.120.71%2,475
Jul 6, 202614.2214.3014.0014.0214.02-3.71%4,383
Jul 3, 202614.0814.5614.0414.5614.562.54%11,373
Jul 2, 202614.0814.4214.0414.2014.201.14%3,155
Jul 1, 202614.2414.5414.0414.0414.04-0.99%4,755
Jun 30, 202614.0214.7014.0014.1814.181.14%27,067
Jun 29, 202613.9014.1013.9014.0214.02-0.57%995
Jun 26, 202614.4214.4214.0814.1014.10-2,858
Jun 25, 202614.8214.8213.9014.1014.100.71%66,918
Jun 24, 202613.7814.6813.7814.0014.000.72%1,033