Gaming Corps AB (publ) (STO:GCOR)
Sweden · Delayed Price · Currency is SEK 0.8000
-0.0460 (-5.44%)
Mar 20, 2026, 5:22 PM CET
Gaming Corps AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 0.84 | 0.88 | 0.77 | 0.79 | - | -6.86% | 113,224 |
| Mar 19, 2026 | 0.84 | 0.91 | 0.83 | 0.85 | 0.85 | 0.24% | 47,765 |
| Mar 18, 2026 | 0.90 | 0.90 | 0.84 | 0.84 | 0.84 | -0.24% | 18,227 |
| Mar 17, 2026 | 0.86 | 0.90 | 0.84 | 0.85 | 0.85 | -4.94% | 27,035 |
| Mar 16, 2026 | 0.89 | 0.92 | 0.89 | 0.89 | 0.89 | - | 57,941 |
| Mar 13, 2026 | 0.86 | 0.89 | 0.86 | 0.89 | 0.89 | 2.06% | 9,158 |
| Mar 12, 2026 | 0.87 | 0.89 | 0.83 | 0.87 | 0.87 | -3.11% | 42,828 |
| Mar 11, 2026 | 0.87 | 0.90 | 0.85 | 0.90 | 0.90 | 3.69% | 6,828 |
| Mar 10, 2026 | 0.88 | 0.89 | 0.86 | 0.87 | 0.87 | -1.14% | 22,001 |
| Mar 9, 2026 | 0.90 | 0.90 | 0.88 | 0.88 | 0.88 | -2.44% | 26,810 |
| Mar 6, 2026 | 0.90 | 0.90 | 0.82 | 0.90 | 0.90 | 0.22% | 16,911 |
| Mar 5, 2026 | 0.95 | 0.95 | 0.87 | 0.90 | 0.90 | -6.26% | 32,379 |
| Mar 4, 2026 | 0.90 | 0.96 | 0.85 | 0.96 | 0.96 | 6.44% | 127,371 |
| Mar 3, 2026 | 0.91 | 0.94 | 0.87 | 0.90 | 0.90 | -0.44% | 47,458 |
| Mar 2, 2026 | 0.90 | 0.95 | 0.90 | 0.90 | 0.90 | -1.53% | 10,968 |
| Feb 27, 2026 | 0.90 | 0.93 | 0.90 | 0.92 | 0.92 | -0.22% | 60,540 |
| Feb 26, 2026 | 0.96 | 0.96 | 0.91 | 0.92 | 0.92 | -4.37% | 474,840 |
| Feb 25, 2026 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | 1.26% | 41,401 |
| Feb 24, 2026 | 0.95 | 0.97 | 0.89 | 0.95 | 0.95 | -2.46% | 255,934 |
| Feb 23, 2026 | 1.01 | 1.02 | 0.97 | 0.97 | 0.97 | -3.08% | 63,356 |
| Feb 20, 2026 | 1.09 | 1.10 | 1.01 | 1.01 | 1.01 | -10.27% | 221,107 |
| Feb 19, 2026 | 1.07 | 1.12 | 1.06 | 1.12 | 1.12 | - | 38,626 |
| Feb 18, 2026 | 1.10 | 1.15 | 1.10 | 1.12 | 1.12 | 3.70% | 8,938 |
| Feb 17, 2026 | 1.06 | 1.13 | 1.06 | 1.08 | 1.08 | -4.00% | 25,086 |
| Feb 16, 2026 | 1.11 | 1.19 | 1.08 | 1.13 | 1.13 | -3.43% | 87,642 |
| Feb 13, 2026 | 1.10 | 1.17 | 1.10 | 1.17 | 1.17 | 0.87% | 4,681 |
| Feb 12, 2026 | 1.20 | 1.20 | 1.10 | 1.16 | 1.16 | -3.75% | 36,900 |
| Feb 11, 2026 | 1.15 | 1.20 | 1.15 | 1.20 | 1.20 | 0.42% | 12,753 |
| Feb 10, 2026 | 1.13 | 1.20 | 1.13 | 1.20 | 1.20 | 6.22% | 10,479 |
| Feb 9, 2026 | 1.16 | 1.17 | 1.13 | 1.13 | 1.13 | -5.46% | 29,399 |
| Feb 6, 2026 | 1.24 | 1.24 | 1.12 | 1.19 | 1.19 | -4.42% | 14,062 |
| Feb 5, 2026 | 1.15 | 1.25 | 1.13 | 1.25 | 1.25 | 0.81% | 4,270 |
| Feb 4, 2026 | 1.24 | 1.24 | 1.13 | 1.24 | 1.24 | 2.07% | 27,263 |
| Feb 3, 2026 | 1.21 | 1.22 | 1.19 | 1.21 | 1.21 | - | 12,680 |
| Feb 2, 2026 | 1.18 | 1.21 | 1.12 | 1.21 | 1.21 | 0.83% | 109,480 |
| Jan 30, 2026 | 1.18 | 1.22 | 1.18 | 1.20 | 1.20 | 2.13% | 9,550 |
| Jan 29, 2026 | 1.20 | 1.20 | 1.16 | 1.18 | 1.18 | 0.43% | 9,064 |
| Jan 28, 2026 | 1.15 | 1.19 | 1.13 | 1.17 | 1.17 | 2.18% | 15,782 |
| Jan 27, 2026 | 1.16 | 1.17 | 1.14 | 1.15 | 1.15 | -0.87% | 15,290 |
| Jan 26, 2026 | 1.20 | 1.20 | 1.13 | 1.16 | 1.16 | -3.75% | 64,595 |
| Jan 23, 2026 | 1.16 | 1.23 | 1.15 | 1.20 | 1.20 | 1.69% | 26,460 |
| Jan 22, 2026 | 1.28 | 1.31 | 1.16 | 1.18 | 1.18 | -1.26% | 20,866 |
| Jan 21, 2026 | 1.19 | 1.35 | 1.13 | 1.20 | 1.20 | 0.42% | 97,692 |
| Jan 20, 2026 | 1.20 | 1.20 | 1.13 | 1.19 | 1.19 | -1.24% | 13,827 |
| Jan 19, 2026 | 1.16 | 1.22 | 1.15 | 1.21 | 1.21 | 2.12% | 20,434 |
| Jan 16, 2026 | 1.16 | 1.20 | 1.13 | 1.18 | 1.18 | 1.72% | 39,347 |
| Jan 15, 2026 | 1.15 | 1.25 | 1.15 | 1.16 | 1.16 | 3.57% | 95,870 |
| Jan 14, 2026 | 1.11 | 1.14 | 1.10 | 1.12 | 1.12 | 0.45% | 90,585 |
| Jan 13, 2026 | 1.13 | 1.14 | 1.11 | 1.12 | 1.12 | -2.62% | 28,370 |
| Jan 12, 2026 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | -0.43% | 13,606 |