Fractal Gaming Group AB (publ) (STO:FRACTL)
Sweden
· Delayed Price · Currency is SEK 15.00
-0.60 (-3.85%)
Mar 6, 2026, 3:17 PM CET
Fractal Gaming Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 14.88 | 15.50 | 14.30 | 15.50 | - | 6.02% | 74,317 |
| Mar 4, 2026 | 14.52 | 15.00 | 14.20 | 14.62 | 14.62 | 0.55% | 10,184 |
| Mar 3, 2026 | 14.00 | 14.54 | 13.72 | 14.54 | 14.54 | 2.11% | 86,778 |
| Mar 2, 2026 | 14.50 | 14.50 | 14.00 | 14.24 | 14.24 | -3.26% | 23,190 |
| Feb 27, 2026 | 14.58 | 14.80 | 14.42 | 14.72 | 14.72 | 0.41% | 24,561 |
| Feb 26, 2026 | 14.40 | 14.88 | 14.38 | 14.66 | 14.66 | 1.95% | 38,264 |
| Feb 25, 2026 | 14.38 | 14.38 | 14.14 | 14.38 | 14.38 | - | 15,708 |
| Feb 24, 2026 | 14.20 | 14.60 | 13.92 | 14.38 | 14.38 | 1.41% | 26,431 |
| Feb 23, 2026 | 14.02 | 14.34 | 13.66 | 14.18 | 14.18 | 0.14% | 36,145 |
| Feb 20, 2026 | 13.88 | 14.32 | 13.72 | 14.16 | 14.16 | 2.76% | 271,360 |
| Feb 19, 2026 | 13.90 | 14.00 | 13.62 | 13.78 | 13.78 | -0.86% | 52,740 |
| Feb 18, 2026 | 13.68 | 14.16 | 13.02 | 13.90 | 13.90 | 1.76% | 103,504 |
| Feb 17, 2026 | 13.70 | 13.70 | 13.24 | 13.66 | 13.66 | 1.19% | 424,622 |
| Feb 16, 2026 | 13.58 | 13.94 | 13.50 | 13.50 | 13.50 | -0.44% | 63,952 |
| Feb 13, 2026 | 13.52 | 13.80 | 13.40 | 13.56 | 13.56 | 0.44% | 58,921 |
| Feb 12, 2026 | 13.66 | 13.98 | 13.16 | 13.50 | 13.50 | - | 110,546 |
| Feb 11, 2026 | 14.28 | 14.28 | 13.24 | 13.50 | 13.50 | -2.88% | 147,536 |
| Feb 10, 2026 | 13.90 | 14.30 | 13.64 | 13.90 | 13.90 | 1.02% | 2,834,547 |
| Feb 9, 2026 | 13.56 | 13.88 | 13.32 | 13.76 | 13.76 | 3.46% | 223,278 |
| Feb 6, 2026 | 13.20 | 13.78 | 12.88 | 13.30 | 13.30 | 2.31% | 691,439 |
| Feb 5, 2026 | 18.78 | 18.80 | 13.00 | 13.00 | 13.00 | -39.68% | 2,681,605 |
| Feb 4, 2026 | 21.35 | 21.85 | 21.00 | 21.55 | 21.55 | -0.23% | 78,748 |
| Feb 3, 2026 | 21.95 | 22.00 | 20.90 | 21.60 | 21.60 | -1.59% | 32,879 |
| Feb 2, 2026 | 21.60 | 22.10 | 21.15 | 21.95 | 21.95 | -0.23% | 29,781 |
| Jan 30, 2026 | 21.70 | 22.50 | 21.30 | 22.00 | 22.00 | 1.38% | 45,746 |
| Jan 29, 2026 | 22.15 | 22.60 | 21.00 | 21.70 | 21.70 | -4.41% | 64,254 |
| Jan 28, 2026 | 22.80 | 22.80 | 21.95 | 22.70 | 22.70 | -0.44% | 91,734 |
| Jan 27, 2026 | 22.60 | 25.00 | 22.40 | 22.80 | 22.80 | 0.88% | 59,173 |
| Jan 26, 2026 | 22.95 | 23.30 | 22.20 | 22.60 | 22.60 | -1.31% | 53,494 |
| Jan 23, 2026 | 22.65 | 23.50 | 22.30 | 22.90 | 22.90 | 1.78% | 96,918 |
| Jan 22, 2026 | 24.80 | 24.80 | 22.50 | 22.50 | 22.50 | 0.45% | 93,555 |
| Jan 21, 2026 | 23.15 | 25.25 | 22.10 | 22.40 | 22.40 | -3.24% | 70,326 |
| Jan 20, 2026 | 24.55 | 25.15 | 22.15 | 23.15 | 23.15 | -4.93% | 72,444 |
| Jan 19, 2026 | 24.35 | 25.70 | 23.85 | 24.35 | 24.35 | -3.75% | 80,753 |
| Jan 16, 2026 | 26.55 | 26.55 | 24.10 | 25.30 | 25.30 | -4.71% | 145,872 |
| Jan 15, 2026 | 26.60 | 27.10 | 26.00 | 26.55 | 26.55 | -0.38% | 58,324 |
| Jan 14, 2026 | 26.80 | 27.35 | 26.65 | 26.65 | 26.65 | -1.66% | 125,699 |
| Jan 13, 2026 | 27.00 | 27.50 | 26.65 | 27.10 | 27.10 | 2.07% | 26,725 |
| Jan 12, 2026 | 26.55 | 27.60 | 26.55 | 26.55 | 26.55 | - | 14,438 |
| Jan 9, 2026 | 26.95 | 27.45 | 26.55 | 26.55 | 26.55 | - | 31,930 |
| Jan 8, 2026 | 26.55 | 26.90 | 26.05 | 26.55 | 26.55 | -1.48% | 38,652 |
| Jan 7, 2026 | 28.85 | 28.95 | 25.95 | 26.95 | 26.95 | -5.93% | 82,176 |
| Jan 5, 2026 | 30.50 | 30.50 | 28.40 | 28.65 | 28.65 | -3.54% | 22,647 |
| Jan 2, 2026 | 29.25 | 30.95 | 29.10 | 29.70 | 29.70 | 0.34% | 29,370 |
| Dec 30, 2025 | 29.95 | 29.95 | 28.60 | 29.60 | 29.60 | 1.89% | 19,670 |
| Dec 29, 2025 | 29.65 | 30.00 | 28.30 | 29.05 | 29.05 | -2.02% | 31,603 |
| Dec 23, 2025 | 29.65 | 30.40 | 29.60 | 29.65 | 29.65 | -0.50% | 24,522 |
| Dec 22, 2025 | 30.10 | 30.25 | 29.60 | 29.80 | 29.80 | -0.50% | 30,309 |
| Dec 19, 2025 | 29.60 | 30.25 | 29.50 | 29.95 | 29.95 | 1.18% | 17,978 |
| Dec 18, 2025 | 30.40 | 30.40 | 29.35 | 29.60 | 29.60 | -2.63% | 49,994 |
| Dec 17, 2025 | 30.60 | 31.15 | 30.00 | 30.40 | 30.40 | -0.65% | 27,194 |
| Dec 16, 2025 | 31.05 | 31.05 | 30.45 | 30.60 | 30.60 | -2.08% | 31,016 |
| Dec 15, 2025 | 32.15 | 32.15 | 30.00 | 31.25 | 31.25 | -2.65% | 108,006 |
| Dec 12, 2025 | 34.00 | 34.15 | 32.10 | 32.10 | 32.10 | -4.18% | 27,256 |
| Dec 11, 2025 | 34.10 | 34.10 | 32.75 | 33.50 | 33.50 | -0.59% | 16,510 |
| Dec 10, 2025 | 34.25 | 34.75 | 33.25 | 33.70 | 33.70 | -0.15% | 37,681 |
| Dec 9, 2025 | 32.65 | 34.65 | 32.65 | 33.75 | 33.75 | 4.33% | 38,355 |
| Dec 8, 2025 | 30.55 | 32.70 | 30.50 | 32.35 | 32.35 | 6.07% | 55,791 |
| Dec 5, 2025 | 32.15 | 32.15 | 30.50 | 30.50 | 30.50 | -5.13% | 66,376 |
| Dec 4, 2025 | 31.65 | 32.65 | 31.55 | 32.15 | 32.15 | 2.06% | 12,195 |
| Dec 3, 2025 | 32.10 | 32.10 | 31.20 | 31.50 | 31.50 | -1.87% | 8,938 |
| Dec 2, 2025 | 32.95 | 32.95 | 32.10 | 32.10 | 32.10 | -0.77% | 123,901 |
| Dec 1, 2025 | 32.05 | 32.80 | 31.05 | 32.35 | 32.35 | 1.73% | 15,670 |
| Nov 28, 2025 | 31.00 | 32.50 | 30.20 | 31.80 | 31.80 | 2.58% | 523,887 |
| Nov 27, 2025 | 30.55 | 31.95 | 29.55 | 31.00 | 31.00 | 2.82% | 30,363 |
| Nov 26, 2025 | 29.90 | 30.40 | 29.85 | 30.15 | 30.15 | 0.50% | 5,873 |
| Nov 25, 2025 | 29.45 | 30.15 | 29.40 | 30.00 | 30.00 | 0.67% | 21,046 |
| Nov 24, 2025 | 29.85 | 30.50 | 29.40 | 29.80 | 29.80 | - | 17,548 |
| Nov 21, 2025 | 29.90 | 30.30 | 29.75 | 29.80 | 29.80 | -0.50% | 15,672 |
| Nov 20, 2025 | 30.00 | 30.50 | 29.85 | 29.95 | 29.95 | - | 8,674 |
| Nov 19, 2025 | 30.60 | 30.60 | 29.50 | 29.95 | 29.95 | -0.99% | 11,430 |
| Nov 18, 2025 | 30.65 | 30.75 | 30.00 | 30.25 | 30.25 | -1.31% | 15,438 |
| Nov 17, 2025 | 30.75 | 31.90 | 30.20 | 30.65 | 30.65 | 1.49% | 20,564 |
| Nov 14, 2025 | 31.95 | 31.95 | 29.40 | 30.20 | 30.20 | -0.49% | 84,582 |
| Nov 13, 2025 | 31.50 | 31.50 | 30.35 | 30.35 | 30.35 | -2.57% | 13,167 |
| Nov 12, 2025 | 30.75 | 31.45 | 30.20 | 31.15 | 31.15 | 1.14% | 68,039 |
| Nov 11, 2025 | 31.50 | 31.70 | 30.55 | 30.80 | 30.80 | -2.22% | 28,063 |
| Nov 10, 2025 | 31.25 | 32.05 | 30.60 | 31.50 | 31.50 | 0.64% | 34,819 |
| Nov 7, 2025 | 31.70 | 31.85 | 31.10 | 31.30 | 31.30 | -0.63% | 50,371 |
| Nov 6, 2025 | 32.20 | 32.35 | 31.50 | 31.50 | 31.50 | -2.63% | 20,374 |
| Nov 5, 2025 | 32.05 | 32.55 | 32.00 | 32.35 | 32.35 | -0.31% | 41,828 |
| Nov 4, 2025 | 33.30 | 33.45 | 32.25 | 32.45 | 32.45 | -2.70% | 34,972 |
| Nov 3, 2025 | 32.00 | 33.55 | 31.75 | 33.35 | 33.35 | 1.68% | 65,243 |
| Oct 31, 2025 | 32.90 | 33.05 | 32.35 | 32.80 | 32.80 | 0.61% | 13,314 |
| Oct 30, 2025 | 32.25 | 33.10 | 32.25 | 32.60 | 32.60 | 1.72% | 21,412 |
| Oct 29, 2025 | 32.80 | 32.80 | 32.00 | 32.05 | 32.05 | -2.29% | 45,458 |
| Oct 28, 2025 | 33.80 | 33.80 | 32.50 | 32.80 | 32.80 | -2.81% | 42,539 |
| Oct 27, 2025 | 34.80 | 34.80 | 33.30 | 33.75 | 33.75 | -1.60% | 61,730 |
| Oct 24, 2025 | 33.95 | 34.90 | 33.95 | 34.30 | 34.30 | 2.24% | 142,979 |
| Oct 23, 2025 | 36.90 | 36.90 | 32.00 | 33.55 | 33.55 | -13.97% | 323,373 |
| Oct 22, 2025 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | -3.11% | 35,368 |
| Oct 21, 2025 | 39.85 | 40.40 | 39.70 | 40.25 | 40.25 | 1.00% | 29,504 |
| Oct 20, 2025 | 39.60 | 40.15 | 39.55 | 39.85 | 39.85 | 0.76% | 11,463 |
| Oct 17, 2025 | 39.90 | 40.20 | 39.40 | 39.55 | 39.55 | -2.35% | 17,668 |
| Oct 16, 2025 | 40.10 | 40.50 | 39.25 | 40.50 | 40.50 | 1.12% | 19,201 |
| Oct 15, 2025 | 40.00 | 40.65 | 39.90 | 40.05 | 40.05 | -0.25% | 25,663 |
| Oct 14, 2025 | 40.30 | 40.30 | 39.00 | 40.15 | 40.15 | 0.25% | 41,053 |
| Oct 13, 2025 | 40.25 | 41.40 | 40.05 | 40.05 | 40.05 | 0.12% | 14,723 |
| Oct 10, 2025 | 41.35 | 41.45 | 40.00 | 40.00 | 40.00 | -3.61% | 30,387 |
| Oct 9, 2025 | 41.30 | 41.90 | 40.85 | 41.50 | 41.50 | 1.59% | 25,022 |