Gaming Corps AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	0.79	0.83	0.79	0.83	0.83	1.47%	16,873
Sep 1, 2026	0.78	0.83	0.78	0.82	0.82	-3.76%	23,570
Aug 31, 2026	0.85	0.87	0.85	0.85	0.85	-	18,027
Aug 28, 2026	0.80	0.87	0.80	0.85	0.85	6.52%	106,702
Aug 27, 2026	0.77	0.80	0.76	0.80	0.80	8.42%	115,554
Aug 26, 2026	0.76	0.78	0.73	0.74	0.74	-10.02%	46,355
Aug 25, 2026	0.81	0.82	0.76	0.82	0.82	0.49%	22,759
Aug 24, 2026	0.84	0.84	0.78	0.81	0.81	-2.86%	7,044
Aug 21, 2026	0.81	0.84	0.77	0.84	0.84	-0.48%	77,304
Aug 20, 2026	0.81	0.87	0.80	0.84	0.84	0.72%	136,001
Aug 19, 2026	0.90	0.92	0.81	0.84	0.84	-6.70%	63,665
Aug 18, 2026	0.94	0.94	0.84	0.90	0.90	-4.88%	156,303
Aug 17, 2026	0.91	0.94	0.88	0.94	0.94	3.52%	57,915
Aug 14, 2026	0.86	0.98	0.86	0.91	0.91	13.47%	449,358
Aug 13, 2026	0.80	0.85	0.76	0.80	0.80	-4.30%	268,119
Aug 12, 2026	0.77	0.84	0.74	0.84	0.84	9.40%	67,414
Aug 11, 2026	0.75	0.77	0.72	0.77	0.77	2.68%	65,310
Aug 10, 2026	0.70	0.84	0.70	0.75	0.75	10.03%	346,778
Aug 7, 2026	0.69	0.69	0.65	0.68	0.68	-2.87%	23,396
Aug 6, 2026	0.62	0.70	0.62	0.70	0.70	2.95%	21,342
Aug 5, 2026	0.70	0.70	0.63	0.68	0.68	-2.87%	20,970
Aug 4, 2026	0.63	0.70	0.61	0.70	0.70	10.09%	51,416
Aug 3, 2026	0.66	0.66	0.63	0.63	0.63	-3.35%	17,308
Jul 31, 2026	0.63	0.67	0.61	0.66	0.66	4.13%	34,524
Jul 30, 2026	0.65	0.65	0.62	0.63	0.63	-3.37%	12,254
Jul 29, 2026	0.63	0.67	0.63	0.65	0.65	2.19%	46,156
Jul 28, 2026	0.63	0.66	0.58	0.64	0.64	2.90%	169,673
Jul 27, 2026	0.62	0.64	0.61	0.62	0.62	-0.32%	58,227
Jul 24, 2026	0.64	0.64	0.58	0.62	0.62	-4.31%	148,293
Jul 23, 2026	0.62	0.86	0.60	0.65	0.65	7.26%	834,407
Jul 22, 2026	0.65	0.65	0.60	0.61	0.61	-0.66%	8,550
Jul 21, 2026	0.60	0.67	0.60	0.61	0.61	1.33%	71,343
Jul 20, 2026	0.64	0.64	0.60	0.60	0.60	1.01%	28,804
Jul 17, 2026	0.61	0.64	0.57	0.60	0.60	-1.65%	47,363
Jul 16, 2026	0.62	0.62	0.58	0.61	0.61	1.68%	15,265
Jul 15, 2026	0.60	0.61	0.56	0.60	0.60	-6.88%	102,160
Jul 14, 2026	0.65	0.67	0.60	0.64	0.64	-1.54%	268,391
Jul 13, 2026	0.62	0.66	0.62	0.65	0.65	-3.85%	6,689
Jul 10, 2026	0.68	0.68	0.62	0.68	0.68	-	11,690
Jul 9, 2026	0.63	0.68	0.62	0.68	0.68	1.81%	12,560
Jul 8, 2026	0.60	0.67	0.60	0.66	0.66	-0.90%	126,943
Jul 7, 2026	0.64	0.67	0.62	0.67	0.67	-1.18%	99,115
Jul 6, 2026	0.65	0.68	0.64	0.68	0.68	-0.59%	17,171
Jul 3, 2026	0.69	0.69	0.64	0.68	0.68	-1.16%	39,916
Jul 2, 2026	0.70	0.72	0.64	0.69	0.69	-1.15%	106,516
Jul 1, 2026	0.74	0.75	0.65	0.70	0.70	2.35%	73,616
Jun 30, 2026	0.62	0.73	0.61	0.68	0.68	7.57%	78,227
Jun 29, 2026	0.63	0.63	0.57	0.63	0.63	-	42,046
Jun 26, 2026	0.57	0.64	0.57	0.63	0.63	9.31%	53,267
Jun 25, 2026	0.59	0.59	0.57	0.58	0.58	-1.02%	12,891