Gaming Corps AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 13, 2026	0.86	0.89	0.86	0.89	0.89	2.06%	9,158
Mar 12, 2026	0.87	0.89	0.83	0.87	0.87	-3.11%	42,828
Mar 11, 2026	0.87	0.90	0.85	0.90	0.90	3.69%	6,828
Mar 10, 2026	0.88	0.89	0.86	0.87	0.87	-1.14%	22,001
Mar 9, 2026	0.90	0.90	0.88	0.88	0.88	-2.44%	26,810
Mar 6, 2026	0.90	0.90	0.82	0.90	0.90	0.22%	16,911
Mar 5, 2026	0.95	0.95	0.87	0.90	0.90	-6.26%	32,379
Mar 4, 2026	0.90	0.96	0.85	0.96	0.96	6.44%	127,371
Mar 3, 2026	0.91	0.94	0.87	0.90	0.90	-0.44%	47,458
Mar 2, 2026	0.90	0.95	0.90	0.90	0.90	-1.53%	10,968
Feb 27, 2026	0.90	0.93	0.90	0.92	0.92	-0.22%	60,540
Feb 26, 2026	0.96	0.96	0.91	0.92	0.92	-4.37%	474,840
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