Fractal Gaming Group AB (publ) (STO:FRACTL)
Sweden · Delayed Price · Currency is SEK 14.20
-0.08 (-0.56%)
Aug 12, 2026, 1:38 PM CET
Fractal Gaming Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 14.14 | 14.16 | 14.08 | 14.10 | - | -1.26% | 1,989 |
| 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 |
| Jul 14, 2026 | 14.18 | 14.20 | 14.06 | 14.20 | 14.20 | - | 8,765 |
| Jul 13, 2026 | 14.06 | 14.78 | 14.04 | 14.20 | 14.20 | 1.00% | 4,469 |
| Jul 10, 2026 | 14.04 | 14.30 | 14.04 | 14.06 | 14.06 | -0.14% | 14,978 |
| Jul 9, 2026 | 14.02 | 14.32 | 14.02 | 14.08 | 14.08 | - | 12,169 |
| Jul 8, 2026 | 14.30 | 14.30 | 14.06 | 14.08 | 14.08 | -0.28% | 5,086 |
| Jul 7, 2026 | 14.04 | 14.50 | 14.04 | 14.12 | 14.12 | 0.71% | 2,475 |
| Jul 6, 2026 | 14.22 | 14.30 | 14.00 | 14.02 | 14.02 | -3.71% | 4,383 |
| Jul 3, 2026 | 14.08 | 14.56 | 14.04 | 14.56 | 14.56 | 2.54% | 11,373 |
| Jul 2, 2026 | 14.08 | 14.42 | 14.04 | 14.20 | 14.20 | 1.14% | 3,155 |
| Jul 1, 2026 | 14.24 | 14.54 | 14.04 | 14.04 | 14.04 | -0.99% | 4,755 |
| Jun 30, 2026 | 14.02 | 14.70 | 14.00 | 14.18 | 14.18 | 1.14% | 27,067 |
| Jun 29, 2026 | 13.90 | 14.10 | 13.90 | 14.02 | 14.02 | -0.57% | 995 |
| Jun 26, 2026 | 14.42 | 14.42 | 14.08 | 14.10 | 14.10 | - | 2,858 |
| Jun 25, 2026 | 14.82 | 14.82 | 13.90 | 14.10 | 14.10 | 0.71% | 66,918 |
| Jun 24, 2026 | 13.78 | 14.68 | 13.78 | 14.00 | 14.00 | 0.72% | 1,033 |
| Jun 23, 2026 | 14.06 | 14.76 | 13.90 | 13.90 | 13.90 | -1.14% | 2,308 |
| Jun 22, 2026 | 14.20 | 14.30 | 14.06 | 14.06 | 14.06 | -0.99% | 29,037 |
| Jun 18, 2026 | 14.12 | 14.48 | 14.12 | 14.20 | 14.20 | -1.66% | 6,364 |
| Jun 17, 2026 | 14.14 | 14.58 | 14.08 | 14.44 | 14.44 | 2.12% | 53,813 |
| Jun 16, 2026 | 14.18 | 14.42 | 13.74 | 14.14 | 14.14 | 0.86% | 11,907 |
| Jun 15, 2026 | 14.10 | 14.10 | 13.90 | 14.02 | 14.02 | 0.14% | 46,586 |
| Jun 12, 2026 | 14.18 | 14.18 | 14.00 | 14.00 | 14.00 | - | 10,498 |
| Jun 11, 2026 | 14.14 | 14.18 | 13.92 | 14.00 | 14.00 | 1.74% | 2,343 |
| Jun 10, 2026 | 14.02 | 14.12 | 13.62 | 13.76 | 13.76 | -1.71% | 15,423 |
| Jun 9, 2026 | 14.40 | 14.40 | 14.00 | 14.00 | 14.00 | - | 4,973 |
| Jun 8, 2026 | 14.32 | 14.32 | 14.00 | 14.00 | 14.00 | -0.43% | 6,183 |
| Jun 5, 2026 | 14.30 | 14.30 | 14.06 | 14.06 | 14.06 | 0.29% | 9,605 |
| Jun 4, 2026 | 14.28 | 14.28 | 14.00 | 14.02 | 14.02 | 0.14% | 17,813 |
| Jun 3, 2026 | 13.90 | 14.18 | 13.90 | 14.00 | 14.00 | 0.43% | 12,903 |