Gaming Corps AB (publ) (STO:GCOR)
Sweden · Delayed Price · Currency is SEK 1.200
+0.020 (1.69%)
Jan 23, 2026, 5:29 PM CET
Gaming Corps AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 9, 2026 | 1.25 | 1.25 | 1.12 | 1.15 | 1.15 | -3.36% | 53,158 |
| Jan 8, 2026 | 1.19 | 1.19 | 1.16 | 1.19 | 1.19 | - | 4,264 |
| Jan 7, 2026 | 1.10 | 1.22 | 1.10 | 1.19 | 1.19 | 5.78% | 67,404 |
| Jan 5, 2026 | 1.16 | 1.16 | 1.10 | 1.13 | 1.13 | 0.90% | 9,577 |
| Jan 2, 2026 | 1.07 | 1.12 | 1.07 | 1.12 | 1.12 | 1.36% | 83,583 |
| Dec 30, 2025 | 1.14 | 1.14 | 1.10 | 1.10 | 1.10 | - | 41,311 |
| Dec 29, 2025 | 1.16 | 1.30 | 1.09 | 1.10 | 1.10 | -5.98% | 59,809 |
| Dec 23, 2025 | 1.30 | 1.35 | 1.16 | 1.17 | 1.17 | -13.01% | 65,961 |
| Dec 22, 2025 | 1.14 | 1.35 | 1.14 | 1.35 | 1.35 | 14.96% | 45,595 |
| Dec 19, 2025 | 1.20 | 1.28 | 1.13 | 1.17 | 1.17 | -0.85% | 37,216 |
| Dec 18, 2025 | 1.18 | 1.18 | 1.15 | 1.18 | 1.18 | -1.67% | 27,450 |
| Dec 17, 2025 | 1.16 | 1.28 | 1.12 | 1.20 | 1.20 | - | 45,202 |
| Dec 16, 2025 | 1.20 | 1.22 | 1.15 | 1.20 | 1.20 | -2.83% | 63,320 |
| Dec 15, 2025 | 1.45 | 1.45 | 1.11 | 1.24 | 1.24 | 5.11% | 122,078 |
| Dec 12, 2025 | 1.12 | 1.23 | 1.12 | 1.18 | 1.18 | 5.86% | 21,209 |
| Dec 11, 2025 | 1.10 | 1.11 | 1.04 | 1.11 | 1.11 | 0.91% | 35,265 |
| Dec 10, 2025 | 1.14 | 1.27 | 1.04 | 1.10 | 1.10 | -2.22% | 24,204 |
| Dec 9, 2025 | 1.12 | 1.14 | 1.05 | 1.13 | 1.13 | 4.17% | 19,868 |
| Dec 8, 2025 | 1.05 | 1.12 | 0.99 | 1.08 | 1.08 | 2.86% | 162,150 |
| Dec 5, 2025 | 1.05 | 1.05 | 0.99 | 1.05 | 1.05 | 0.48% | 29,495 |
| Dec 4, 2025 | 1.00 | 1.05 | 0.99 | 1.05 | 1.05 | - | 24,129 |
| Dec 3, 2025 | 0.99 | 1.05 | 0.99 | 1.05 | 1.05 | 0.48% | 5,852 |
| Dec 2, 2025 | 1.01 | 1.06 | 0.99 | 1.04 | 1.04 | 2.97% | 7,786 |
| Dec 1, 2025 | 0.99 | 1.05 | 0.99 | 1.01 | 1.01 | 2.02% | 16,180 |
| Nov 28, 2025 | 1.00 | 1.01 | 0.98 | 0.99 | 0.99 | -1.49% | 46,498 |
| Nov 27, 2025 | 1.05 | 1.05 | 1.01 | 1.01 | 1.01 | -1.95% | 27,755 |
| Nov 26, 2025 | 1.02 | 1.05 | 0.97 | 1.03 | 1.03 | 0.49% | 26,108 |
| Nov 25, 2025 | 1.04 | 1.04 | 0.97 | 1.02 | 1.02 | 5.37% | 60,059 |
| Nov 24, 2025 | 1.01 | 1.02 | 0.94 | 0.97 | 0.97 | 0.62% | 11,864 |
| Nov 21, 2025 | 1.01 | 1.01 | 0.90 | 0.96 | 0.96 | -4.75% | 104,341 |
| Nov 20, 2025 | 0.98 | 1.01 | 0.98 | 1.01 | 1.01 | 2.02% | 6,913 |
| Nov 19, 2025 | 0.97 | 1.00 | 0.97 | 0.99 | 0.99 | -2.46% | 72,386 |
| Nov 18, 2025 | 1.04 | 1.06 | 0.97 | 1.02 | 1.02 | -0.98% | 112,981 |
| Nov 17, 2025 | 0.99 | 1.08 | 0.99 | 1.03 | 1.03 | -4.65% | 55,105 |
| Nov 14, 2025 | 1.10 | 1.10 | 0.98 | 1.08 | 1.08 | -2.27% | 199,863 |
| Nov 13, 2025 | 1.14 | 1.27 | 1.10 | 1.10 | 1.10 | -6.38% | 298,292 |
| Nov 12, 2025 | 1.14 | 1.18 | 1.11 | 1.18 | 1.18 | 3.52% | 59,597 |
| Nov 11, 2025 | 1.18 | 1.18 | 1.11 | 1.14 | 1.14 | -0.87% | 74,263 |
| Nov 10, 2025 | 1.08 | 1.18 | 1.08 | 1.15 | 1.15 | 6.51% | 178,210 |
| Nov 7, 2025 | 1.08 | 1.11 | 1.03 | 1.08 | 1.08 | - | 8,736 |