Gaming Corps AB (publ) (STO:GCOR)
Sweden · Delayed Price · Currency is SEK 1.140
+0.030 (2.70%)
Sep 5, 2025, 3:57 PM CET
Gaming Corps AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.12 | 1.15 | 1.08 | 1.14 | 1.14 | 2.70% | 79,813 |
| Sep 4, 2025 | 1.10 | 1.12 | 1.09 | 1.11 | 1.11 | 1.83% | 44,248 |
| Sep 3, 2025 | 1.13 | 1.13 | 1.06 | 1.09 | 1.09 | 0.93% | 13,476 |
| Sep 2, 2025 | 1.07 | 1.10 | 1.05 | 1.08 | 1.08 | 0.93% | 64,406 |
| Sep 1, 2025 | 1.08 | 1.08 | 1.05 | 1.07 | 1.07 | 0.94% | 93,611 |
| Aug 29, 2025 | 1.10 | 1.10 | 1.06 | 1.06 | 1.06 | -4.50% | 214,592 |
| Aug 28, 2025 | 1.13 | 1.13 | 1.10 | 1.11 | 1.11 | -2.63% | 219,825 |
| Aug 27, 2025 | 1.19 | 1.19 | 1.14 | 1.14 | 1.14 | -1.72% | 114,801 |
| Aug 26, 2025 | 1.15 | 1.20 | 1.13 | 1.16 | 1.16 | -0.85% | 386,388 |
| Aug 25, 2025 | 1.24 | 1.25 | 1.15 | 1.17 | 1.17 | -5.65% | 203,062 |
| Aug 22, 2025 | 1.15 | 1.29 | 1.15 | 1.24 | 1.24 | -6.77% | 363,358 |
| Aug 21, 2025 | 1.25 | 1.33 | 1.25 | 1.33 | 1.33 | 3.91% | 38,845 |
| Aug 20, 2025 | 1.28 | 1.30 | 1.25 | 1.28 | 1.28 | -0.78% | 15,955 |
| Aug 19, 2025 | 1.28 | 1.32 | 1.27 | 1.29 | 1.29 | 3.20% | 30,620 |
| Aug 18, 2025 | 1.29 | 1.32 | 1.25 | 1.25 | 1.25 | -2.34% | 62,806 |
| Aug 15, 2025 | 1.22 | 1.32 | 1.22 | 1.28 | 1.28 | -3.76% | 40,070 |
| Aug 14, 2025 | 1.33 | 1.34 | 1.30 | 1.33 | 1.33 | - | 28,380 |
| Aug 13, 2025 | 1.34 | 1.34 | 1.28 | 1.33 | 1.33 | -0.75% | 21,278 |
| Aug 12, 2025 | 1.31 | 1.34 | 1.27 | 1.34 | 1.34 | 0.75% | 70,977 |
| Aug 11, 2025 | 1.33 | 1.39 | 1.23 | 1.33 | 1.33 | 2.31% | 179,485 |
| Aug 8, 2025 | 1.40 | 1.40 | 1.28 | 1.30 | 1.30 | -7.14% | 287,147 |
| Aug 7, 2025 | 1.38 | 1.70 | 1.35 | 1.40 | 1.40 | -0.71% | 452,291 |
| Aug 6, 2025 | 1.41 | 1.41 | 1.35 | 1.41 | 1.41 | 2.17% | 40,179 |
| Aug 5, 2025 | 1.37 | 1.44 | 1.33 | 1.38 | 1.38 | -2.13% | 129,153 |
| Aug 4, 2025 | 1.42 | 1.42 | 1.36 | 1.41 | 1.41 | -0.70% | 135,504 |
| Aug 1, 2025 | 1.43 | 1.45 | 1.31 | 1.42 | 1.42 | 1.43% | 316,940 |
| Jul 31, 2025 | 1.45 | 1.47 | 1.40 | 1.40 | 1.40 | -3.45% | 134,923 |
| Jul 30, 2025 | 1.50 | 1.50 | 1.42 | 1.45 | 1.45 | -0.68% | 46,946 |
| Jul 29, 2025 | 1.58 | 1.60 | 1.40 | 1.46 | 1.46 | -7.59% | 886,456 |
| Jul 28, 2025 | 1.64 | 1.64 | 1.48 | 1.58 | 1.58 | -3.66% | 628,663 |
| Jul 25, 2025 | 1.72 | 1.77 | 1.51 | 1.64 | 1.64 | -9.89% | 835,830 |
| Jul 24, 2025 | 1.75 | 1.86 | 1.71 | 1.82 | 1.82 | 6.43% | 142,135 |
| Jul 23, 2025 | 1.78 | 1.78 | 1.64 | 1.71 | 1.71 | 1.18% | 204,107 |
| Jul 22, 2025 | 1.60 | 1.70 | 1.58 | 1.69 | 1.69 | 5.62% | 316,794 |
| Jul 21, 2025 | 1.52 | 1.70 | 1.49 | 1.60 | 1.60 | 5.26% | 251,689 |
| Jul 18, 2025 | 1.46 | 1.52 | 1.41 | 1.52 | 1.52 | 4.11% | 163,605 |
| Jul 17, 2025 | 1.41 | 1.47 | 1.40 | 1.46 | 1.46 | 4.29% | 143,778 |
| Jul 16, 2025 | 1.40 | 1.40 | 1.36 | 1.40 | 1.40 | - | 68,420 |
| Jul 15, 2025 | 1.39 | 1.41 | 1.37 | 1.40 | 1.40 | - | 58,630 |
| Jul 14, 2025 | 1.42 | 1.42 | 1.36 | 1.40 | 1.40 | 0.72% | 142,045 |
| Jul 11, 2025 | 1.30 | 1.45 | 1.30 | 1.39 | 1.39 | 6.92% | 270,865 |
| Jul 10, 2025 | 1.21 | 1.31 | 1.20 | 1.30 | 1.30 | 6.56% | 146,161 |
| Jul 9, 2025 | 1.21 | 1.25 | 1.19 | 1.22 | 1.22 | -2.40% | 205,937 |
| Jul 8, 2025 | 1.20 | 1.29 | 1.19 | 1.25 | 1.25 | 0.81% | 201,372 |
| Jul 7, 2025 | 1.21 | 1.24 | 1.17 | 1.24 | 1.24 | 2.48% | 228,819 |
| Jul 4, 2025 | 1.23 | 1.23 | 1.16 | 1.21 | 1.21 | 1.68% | 111,038 |
| Jul 3, 2025 | 1.11 | 1.21 | 1.09 | 1.19 | 1.19 | 10.19% | 248,806 |
| Jul 2, 2025 | 1.07 | 1.13 | 1.07 | 1.08 | 1.08 | -0.92% | 67,323 |
| Jul 1, 2025 | 1.17 | 1.17 | 1.08 | 1.09 | 1.09 | -6.84% | 210,576 |
| Jun 30, 2025 | 1.10 | 1.18 | 1.03 | 1.17 | 1.17 | 8.33% | 401,075 |