Gaming Corps AB (publ) (STO:GCOR)
Sweden · Delayed Price · Currency is SEK 0.9200
-0.0420 (-4.37%)
Feb 26, 2026, 5:23 PM CET
Gaming Corps AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 0.96 | 0.96 | 0.91 | 0.91 | - | -4.99% | 446,898 |
| 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 |
| 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 |