Fractal Gaming Group AB (publ) (STO:FRACTL)
Sweden
· Delayed Price · Currency is SEK 30.50
-1.65 (-5.13%)
At close: Dec 5, 2025
Fractal Gaming Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 41.00 | 41.95 | 40.85 | 40.85 | 40.85 | 0.37% | 43,544 |
| Oct 7, 2025 | 39.20 | 42.00 | 39.20 | 40.70 | 40.70 | 4.23% | 92,507 |
| Oct 6, 2025 | 38.05 | 39.40 | 38.05 | 39.05 | 39.05 | 3.03% | 37,216 |
| Oct 3, 2025 | 37.80 | 38.40 | 37.00 | 37.90 | 37.90 | 0.93% | 54,629 |
| Oct 2, 2025 | 36.45 | 37.70 | 36.35 | 37.55 | 37.55 | 2.04% | 37,159 |
| Oct 1, 2025 | 36.45 | 36.95 | 36.40 | 36.80 | 36.80 | 1.24% | 13,251 |
| Sep 30, 2025 | 36.25 | 36.60 | 35.80 | 36.35 | 36.35 | 0.41% | 21,866 |
| Sep 29, 2025 | 36.10 | 36.75 | 35.70 | 36.20 | 36.20 | 0.56% | 24,158 |
| Sep 26, 2025 | 37.50 | 37.50 | 35.80 | 36.00 | 36.00 | -2.17% | 50,756 |
| Sep 25, 2025 | 36.45 | 36.85 | 35.90 | 36.80 | 36.80 | 1.38% | 30,736 |
| Sep 24, 2025 | 36.55 | 37.25 | 36.25 | 36.30 | 36.30 | -0.82% | 35,457 |
| Sep 23, 2025 | 36.25 | 37.70 | 35.90 | 36.60 | 36.60 | 1.10% | 37,819 |
| Sep 22, 2025 | 36.30 | 36.55 | 35.45 | 36.20 | 36.20 | -0.14% | 23,837 |
| Sep 19, 2025 | 37.00 | 37.00 | 36.00 | 36.25 | 36.25 | -1.89% | 42,506 |
| Sep 18, 2025 | 36.95 | 37.35 | 36.40 | 36.95 | 36.95 | -0.14% | 50,848 |
| Sep 17, 2025 | 37.35 | 37.95 | 36.75 | 37.00 | 37.00 | -1.20% | 223,401 |
| Sep 16, 2025 | 37.25 | 37.95 | 37.05 | 37.45 | 37.45 | 0.54% | 47,522 |
| Sep 15, 2025 | 37.00 | 37.95 | 36.50 | 37.25 | 37.25 | 3.76% | 271,115 |
| Sep 12, 2025 | 36.25 | 36.45 | 35.55 | 35.90 | 35.90 | -1.24% | 22,877 |
| Sep 11, 2025 | 36.35 | 36.45 | 36.00 | 36.35 | 36.35 | - | 16,266 |
| Sep 10, 2025 | 36.00 | 36.60 | 35.90 | 36.35 | 36.35 | 0.41% | 321,066 |
| Sep 9, 2025 | 36.20 | 36.55 | 35.80 | 36.20 | 36.20 | -1.36% | 29,229 |
| Sep 8, 2025 | 36.45 | 36.80 | 36.30 | 36.70 | 36.70 | -0.14% | 40,002 |
| Sep 5, 2025 | 37.00 | 37.00 | 36.05 | 36.75 | 36.75 | 0.82% | 25,290 |
| Sep 4, 2025 | 36.40 | 37.20 | 36.40 | 36.45 | 36.45 | 0.14% | 21,396 |
| Sep 3, 2025 | 36.35 | 37.15 | 36.05 | 36.40 | 36.40 | -0.14% | 35,884 |
| Sep 2, 2025 | 37.40 | 37.50 | 36.40 | 36.45 | 36.45 | -2.28% | 92,299 |
| Sep 1, 2025 | 37.00 | 37.65 | 36.90 | 37.30 | 37.30 | 1.22% | 90,314 |
| Aug 29, 2025 | 36.90 | 37.75 | 36.05 | 36.85 | 36.85 | 0.27% | 319,603 |
| Aug 28, 2025 | 36.90 | 37.25 | 36.25 | 36.75 | 36.75 | 0.14% | 26,292 |
| Aug 27, 2025 | 38.00 | 38.55 | 36.70 | 36.70 | 36.70 | -3.29% | 50,116 |
| Aug 26, 2025 | 38.35 | 38.50 | 37.60 | 37.95 | 37.95 | -0.65% | 540,862 |
| Aug 25, 2025 | 37.30 | 38.90 | 37.10 | 38.20 | 38.20 | 1.19% | 43,896 |
| Aug 22, 2025 | 38.25 | 38.50 | 37.10 | 37.75 | 37.75 | -1.18% | 253,941 |
| Aug 21, 2025 | 39.20 | 39.20 | 37.35 | 38.20 | 38.20 | -0.78% | 578,945 |
| Aug 20, 2025 | 39.40 | 40.00 | 38.50 | 38.50 | 38.50 | -2.28% | 56,865 |
| Aug 19, 2025 | 39.95 | 40.25 | 38.85 | 39.40 | 39.40 | -0.88% | 259,609 |
| Aug 18, 2025 | 41.95 | 41.95 | 39.40 | 39.75 | 39.75 | -6.25% | 447,555 |
| Aug 15, 2025 | 49.80 | 49.80 | 41.65 | 42.40 | 42.40 | -15.20% | 361,377 |
| Aug 14, 2025 | 51.50 | 51.70 | 49.65 | 50.00 | 50.00 | -1.38% | 44,449 |
| Aug 13, 2025 | 51.30 | 51.30 | 50.00 | 50.70 | 50.70 | 1.40% | 26,767 |
| Aug 12, 2025 | 51.00 | 51.30 | 50.00 | 50.00 | 50.00 | -1.38% | 24,997 |
| Aug 11, 2025 | 49.95 | 51.00 | 49.75 | 50.70 | 50.70 | 1.50% | 30,551 |
| Aug 8, 2025 | 49.60 | 50.60 | 49.35 | 49.95 | 49.95 | 0.30% | 15,918 |
| Aug 7, 2025 | 50.00 | 50.40 | 48.70 | 49.80 | 49.80 | -0.60% | 22,351 |
| Aug 6, 2025 | 49.95 | 51.00 | 49.55 | 50.10 | 50.10 | 0.60% | 23,581 |
| Aug 5, 2025 | 51.60 | 51.60 | 49.35 | 49.80 | 49.80 | -1.97% | 14,683 |
| Aug 4, 2025 | 49.15 | 51.80 | 49.05 | 50.80 | 50.80 | 3.78% | 29,809 |
| Aug 1, 2025 | 49.45 | 50.20 | 48.70 | 48.95 | 48.95 | -1.31% | 13,393 |
| Jul 31, 2025 | 51.00 | 51.90 | 49.50 | 49.60 | 49.60 | -1.59% | 16,998 |
| Jul 30, 2025 | 51.80 | 51.80 | 50.40 | 50.40 | 50.40 | -2.51% | 32,004 |
| Jul 29, 2025 | 51.60 | 52.00 | 49.45 | 51.70 | 51.70 | 0.78% | 42,302 |
| Jul 28, 2025 | 50.10 | 53.00 | 50.10 | 51.30 | 51.30 | 2.60% | 19,081 |
| Jul 25, 2025 | 48.40 | 50.50 | 48.40 | 50.00 | 50.00 | 3.31% | 27,918 |
| Jul 24, 2025 | 48.60 | 48.60 | 47.80 | 48.40 | 48.40 | -0.31% | 15,311 |
| Jul 23, 2025 | 47.95 | 49.00 | 47.00 | 48.55 | 48.55 | 1.57% | 32,166 |
| Jul 22, 2025 | 47.20 | 48.40 | 47.15 | 47.80 | 47.80 | 2.03% | 43,897 |
| Jul 21, 2025 | 45.40 | 48.40 | 45.40 | 46.85 | 46.85 | 4.23% | 37,019 |