Skip to main content
Fractal Gaming Group AB (publ) (STO:FRACTL)
Sweden flag Sweden · Delayed Price · Currency is SEK
15.66
-0.54 (-3.33%)
Apr 28, 2026, 5:22 PM CET

Fractal Gaming Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.3016.3015.5215.6615.66-3.33%8,913
Apr 27, 202616.5816.7215.6416.2016.20-2.17%39,859
Apr 24, 202617.3217.3216.0616.5616.56-4.28%35,435
Apr 23, 202618.9418.9417.2617.3017.30-1.26%7,256
Apr 22, 202618.2018.2017.0417.5217.52-2.99%13,149
Apr 21, 202618.1418.4417.7618.0618.06-2.17%8,884
Apr 20, 202619.0419.0418.0618.4618.46-2.22%8,176
Apr 17, 202619.3819.3818.6818.8818.88-1.67%7,180
Apr 16, 202619.0619.5018.2019.2019.20-1.74%18,560
Apr 15, 202618.3219.5417.8819.5419.548.08%65,062
Apr 14, 202617.5618.5017.5618.0818.080.44%32,896
Apr 13, 202618.3018.3017.5018.0018.00-1.64%8,517
Apr 10, 202617.5618.9017.5618.3018.303.74%14,419
Apr 9, 202617.6617.9817.2817.6417.64-1.12%13,809
Apr 8, 202617.5818.0017.2217.8417.843.84%31,681
Apr 7, 202617.4017.6017.1817.1817.18-2.39%13,050
Apr 2, 202617.3217.6017.0017.6017.601.62%19,406
Apr 1, 202616.8217.5216.8217.3217.32-0.57%20,230
Mar 31, 202617.3017.8216.8217.4217.421.04%32,762
Mar 30, 202617.0017.6016.9817.2417.241.41%30,972
Mar 27, 202616.4017.1016.2017.0017.003.79%26,036
Mar 26, 202616.1816.7015.9216.3816.383.28%23,530
Mar 25, 202614.5816.0014.5815.8615.868.78%43,644
Mar 24, 202614.5215.1414.5214.5814.58-0.82%11,389
Mar 23, 202614.2814.9614.2814.7014.70-1.34%32,303
Mar 20, 202614.5214.9414.5214.9014.900.27%46,080
Mar 19, 202615.0015.0014.5014.8614.86-1.72%19,859
Mar 18, 202614.7415.1414.6015.1215.122.58%17,660
Mar 17, 202614.5614.9214.5214.7414.74-1.07%5,454
Mar 16, 202614.7014.9214.4014.9014.901.36%10,410
Mar 13, 202614.2414.7414.2414.7014.701.10%16,872
Mar 12, 202614.6814.6814.2214.5414.540.97%13,232
Mar 11, 202614.8614.9014.1614.4014.40-2.83%25,107
Mar 10, 202615.3815.3814.8014.8214.82-2.63%16,165
Mar 9, 202615.4215.4214.8215.2215.22-1.55%14,899
Mar 6, 202615.2015.4614.9015.4615.46-0.90%65,845
Mar 5, 202614.8815.6414.3015.6015.606.70%108,358
Mar 4, 202614.5215.0014.2014.6214.620.55%10,184
Mar 3, 202614.0014.5413.7214.5414.542.11%86,778
Mar 2, 202614.5014.5014.0014.2414.24-3.26%23,190
Feb 27, 202614.5814.8014.4214.7214.720.41%24,561
Feb 26, 202614.4014.8814.3814.6614.661.95%38,264
Feb 25, 202614.3814.3814.1414.3814.38-15,708
Feb 24, 202614.2014.6013.9214.3814.381.41%26,431
Feb 23, 202614.0214.3413.6614.1814.180.14%36,145
Feb 20, 202613.8814.3213.7214.1614.162.76%271,360
Feb 19, 202613.9014.0013.6213.7813.78-0.86%52,740
Feb 18, 202613.6814.1613.0213.9013.901.76%103,504
Feb 17, 202613.7013.7013.2413.6613.661.19%424,622
Feb 16, 202613.5813.9413.5013.5013.50-0.44%63,952
Feb 13, 202613.5213.8013.4013.5613.560.44%58,921
Feb 12, 202613.6613.9813.1613.5013.50-110,546
Feb 11, 202614.2814.2813.2413.5013.50-2.88%147,536
Feb 10, 202613.9014.3013.6413.9013.901.02%2,834,547
Feb 9, 202613.5613.8813.3213.7613.763.46%223,278
Feb 6, 202613.2013.7812.8813.3013.302.31%691,439
Feb 5, 202618.7818.8013.0013.0013.00-39.68%2,681,605
Feb 4, 202621.3521.8521.0021.5521.55-0.23%78,748
Feb 3, 202621.9522.0020.9021.6021.60-1.59%32,879
Feb 2, 202621.6022.1021.1521.9521.95-0.23%29,781
Jan 30, 202621.7022.5021.3022.0022.001.38%45,746
Jan 29, 202622.1522.6021.0021.7021.70-4.41%64,254
Jan 28, 202622.8022.8021.9522.7022.70-0.44%91,734
Jan 27, 202622.6025.0022.4022.8022.800.88%59,173
Jan 26, 202622.9523.3022.2022.6022.60-1.31%53,494
Jan 23, 202622.6523.5022.3022.9022.901.78%96,918
Jan 22, 202624.8024.8022.5022.5022.500.45%93,555
Jan 21, 202623.1525.2522.1022.4022.40-3.24%70,326
Jan 20, 202624.5525.1522.1523.1523.15-4.93%72,444
Jan 19, 202624.3525.7023.8524.3524.35-3.75%80,753
Jan 16, 202626.5526.5524.1025.3025.30-4.71%145,872
Jan 15, 202626.6027.1026.0026.5526.55-0.38%58,324
Jan 14, 202626.8027.3526.6526.6526.65-1.66%125,699
Jan 13, 202627.0027.5026.6527.1027.102.07%26,725
Jan 12, 202626.5527.6026.5526.5526.55-14,438
Jan 9, 202626.9527.4526.5526.5526.55-31,930
Jan 8, 202626.5526.9026.0526.5526.55-1.48%38,652
Jan 7, 202628.8528.9525.9526.9526.95-5.93%82,176
Jan 5, 202630.5030.5028.4028.6528.65-3.54%22,647
Jan 2, 202629.2530.9529.1029.7029.700.34%29,370
Dec 30, 202529.9529.9528.6029.6029.601.89%19,670
Dec 29, 202529.6530.0028.3029.0529.05-2.02%31,603
Dec 23, 202529.6530.4029.6029.6529.65-0.50%24,522
Dec 22, 202530.1030.2529.6029.8029.80-0.50%30,309
Dec 19, 202529.6030.2529.5029.9529.951.18%17,978
Dec 18, 202530.4030.4029.3529.6029.60-2.63%49,994
Dec 17, 202530.6031.1530.0030.4030.40-0.65%27,194
Dec 16, 202531.0531.0530.4530.6030.60-2.08%31,016
Dec 15, 202532.1532.1530.0031.2531.25-2.65%108,006
Dec 12, 202534.0034.1532.1032.1032.10-4.18%27,256
Dec 11, 202534.1034.1032.7533.5033.50-0.59%16,510
Dec 10, 202534.2534.7533.2533.7033.70-0.15%37,681
Dec 9, 202532.6534.6532.6533.7533.754.33%38,355
Dec 8, 202530.5532.7030.5032.3532.356.07%55,791
Dec 5, 202532.1532.1530.5030.5030.50-5.13%66,376
Dec 4, 202531.6532.6531.5532.1532.152.06%12,195
Dec 3, 202532.1032.1031.2031.5031.50-1.87%8,938
Dec 2, 202532.9532.9532.1032.1032.10-0.77%123,901
Dec 1, 202532.0532.8031.0532.3532.351.73%15,670
Nov 28, 202531.0032.5030.2031.8031.802.58%523,887