Gaming Corps AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	0.79	0.81	0.79	0.79	0.79	-0.50%	26,451
May 27, 2026	0.82	0.82	0.79	0.79	0.79	1.79%	38,772
May 26, 2026	0.80	0.80	0.77	0.78	0.78	-4.88%	105,638
May 25, 2026	0.82	0.82	0.78	0.82	0.82	0.24%	58,146
May 22, 2026	0.82	0.82	0.80	0.82	0.82	0.99%	71,834
May 21, 2026	0.80	0.81	0.80	0.81	0.81	-	126,865
May 20, 2026	0.80	0.83	0.80	0.81	0.81	-0.49%	107,672
May 19, 2026	0.84	0.84	0.76	0.81	0.81	-2.86%	185,792
May 18, 2026	0.86	0.86	0.77	0.84	0.84	-2.56%	171,590
May 15, 2026	1.01	1.12	0.85	0.86	0.86	-17.31%	231,002
May 13, 2026	0.98	1.06	0.95	1.04	1.04	5.26%	254,284
May 12, 2026	0.90	1.08	0.87	0.99	0.99	10.27%	143,218
May 11, 2026	0.90	0.90	0.90	0.90	0.90	-2.40%	16,430
May 8, 2026	0.93	0.95	0.89	0.92	0.92	-2.55%	126,072
May 7, 2026	0.92	0.95	0.90	0.94	0.94	5.37%	7,642
May 6, 2026	0.86	0.90	0.85	0.89	0.89	-0.22%	6,687
May 5, 2026	0.83	0.94	0.83	0.90	0.90	3.94%	43,852
May 4, 2026	0.85	0.90	0.81	0.86	0.86	-4.01%	30,277
Apr 30, 2026	0.83	0.90	0.81	0.90	0.90	7.67%	1,120
Apr 29, 2026	0.80	0.89	0.80	0.83	0.83	-4.14%	84,664
Apr 28, 2026	0.88	0.90	0.85	0.87	0.87	-3.12%	55,545
Apr 27, 2026	0.96	0.96	0.89	0.90	0.90	-0.22%	132,323
Apr 24, 2026	0.90	0.99	0.90	0.90	0.90	-2.60%	57,294
Apr 23, 2026	0.93	0.93	0.90	0.92	0.92	1.54%	5,293
Apr 22, 2026	0.91	0.94	0.91	0.91	0.91	-1.94%	53,526
Apr 21, 2026	0.90	0.95	0.90	0.93	0.93	2.20%	583
Apr 20, 2026	0.90	0.97	0.90	0.91	0.91	-1.30%	7,230
Apr 17, 2026	0.95	0.95	0.92	0.92	0.92	-	6,221
Apr 16, 2026	0.92	0.92	0.92	0.92	0.92	-3.16%	2,728
Apr 15, 2026	0.92	0.95	0.92	0.95	0.95	5.56%	5,641
Apr 14, 2026	0.92	0.94	0.90	0.90	0.90	-8.91%	30,072
Apr 13, 2026	0.88	1.02	0.88	0.99	0.99	-0.80%	13,653
Apr 10, 2026	0.99	1.08	0.90	1.00	1.00	0.40%	36,936
Apr 9, 2026	0.85	1.15	0.85	0.99	0.99	15.89%	125,452
Apr 8, 2026	0.84	0.86	0.78	0.86	0.86	0.71%	17,355
Apr 7, 2026	0.82	0.85	0.79	0.85	0.85	3.66%	3,716
Apr 2, 2026	0.84	0.86	0.82	0.82	0.82	-0.24%	14,583
Apr 1, 2026	0.80	0.84	0.80	0.82	0.82	-0.72%	56,099
Mar 31, 2026	0.79	0.83	0.79	0.83	0.83	0.24%	8,867
Mar 30, 2026	0.77	0.83	0.77	0.83	0.83	4.03%	84,658
Mar 27, 2026	0.79	0.85	0.77	0.79	0.79	-3.17%	86,504
Mar 26, 2026	0.80	0.82	0.78	0.82	0.82	-0.24%	171,672
Mar 25, 2026	0.80	0.86	0.80	0.82	0.82	-2.14%	91,409
Mar 24, 2026	0.83	0.84	0.80	0.84	0.84	-0.47%	14,700
Mar 23, 2026	0.72	0.90	0.72	0.84	0.84	5.50%	234,225
Mar 20, 2026	0.84	0.88	0.77	0.80	0.80	-5.44%	145,224
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