Fractal Gaming Group AB (FRACTL)

FRACTL
🏛️ Suède →
37.55
Dernière Mise à Jour: 2025-10-02
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2024-12-30 32.80 34.20 32.50 33.60 0.0M
2024-12-27 30.00 32.60 30.00 32.60 0.1M
2024-12-23 31.20 32.00 30.50 30.80 0.0M
2024-12-20 30.20 31.50 30.00 31.40 0.0M
2024-12-19 30.90 30.90 30.20 30.50 0.0M
2024-12-18 32.00 32.00 30.10 31.00 0.2M
2024-12-17 29.70 31.00 29.70 31.00 0.2M
2024-12-16 30.50 31.10 30.00 30.70 0.1M
2024-12-13 30.70 31.40 30.70 30.90 0.0M
2024-12-12 31.50 32.30 31.30 31.30 0.0M
2024-12-11 32.60 33.20 31.50 31.70 0.0M
2024-12-10 32.40 33.50 31.50 32.60 0.1M
2024-12-09 31.50 32.50 31.10 32.40 0.1M
2024-12-06 31.90 31.90 30.90 31.70 0.1M
2024-12-05 30.90 31.50 30.90 31.50 0.0M
2024-12-04 31.40 31.90 30.90 31.00 0.0M
2024-12-03 31.60 32.20 31.30 31.40 0.0M
2024-12-02 31.00 31.90 31.00 31.50 0.0M
2024-11-29 31.30 31.70 31.30 31.70 0.0M
2024-11-28 31.00 31.60 30.90 31.60 0.0M
2024-11-27 31.40 31.80 31.00 31.10 0.0M
2024-11-26 32.10 32.10 31.30 31.80 0.0M
2024-11-25 31.70 32.50 31.70 32.10 0.1M
2024-11-22 31.90 32.30 31.40 31.70 0.0M
2024-11-21 31.70 32.20 31.60 31.90 0.0M
2024-11-20 31.10 32.50 31.10 32.30 0.0M
2024-11-19 31.80 32.00 31.40 31.60 0.0M
2024-11-18 31.60 32.30 31.50 31.90 0.0M
2024-11-15 31.70 32.50 31.50 32.40 0.0M
2024-11-14 32.10 32.50 30.90 32.00 0.0M
2024-11-13 32.60 33.30 32.20 32.50 0.1M
2024-11-12 32.60 33.10 32.60 32.70 0.3M
2024-11-11 33.50 34.60 33.50 33.90 0.0M
2024-11-08 32.80 34.00 32.70 34.00 0.0M
2024-11-07 33.80 33.90 32.40 33.40 0.0M
2024-11-06 32.60 34.00 32.60 34.00 0.1M
2024-11-05 33.90 34.20 33.70 33.70 0.0M
2024-11-04 34.20 34.70 33.80 34.20 0.0M
2024-11-01 33.50 34.20 33.50 33.80 0.0M
2024-10-31 33.80 34.70 33.80 33.90 0.0M
2024-10-30 33.10 34.10 33.10 33.80 0.0M
2024-10-29 33.50 34.10 33.00 33.70 0.1M
2024-10-28 34.00 34.50 33.40 33.60 0.0M
2024-10-25 34.20 34.80 33.70 34.00 0.1M
2024-10-24 32.50 34.50 32.50 34.20 0.2M
2024-10-23 34.90 34.90 33.00 33.70 0.0M
2024-10-22 33.30 34.00 33.30 33.70 0.0M
2024-10-21 34.40 34.40 33.10 33.30 0.0M
2024-10-18 33.90 34.30 33.40 33.70 0.1M
2024-10-17 34.20 34.70 33.70 33.90 0.1M
2024-10-16 34.50 36.00 33.60 34.00 0.2M
2024-10-15 34.60 34.70 34.30 34.40 0.1M
2024-10-14 34.20 34.70 33.90 34.70 0.0M
2024-10-11 33.10 34.40 33.10 34.20 0.0M
2024-10-10 33.10 33.60 33.10 33.50 0.0M
2024-10-09 33.30 33.60 32.50 33.20 0.2M
2024-10-08 33.40 33.70 33.10 33.30 0.0M
2024-10-07 33.80 34.50 33.50 33.50 0.0M
2024-10-04 35.00 35.00 33.80 33.80 0.1M
2024-10-03 34.80 35.00 34.60 34.90 0.0M
2024-10-02 34.40 35.00 34.40 34.60 0.0M
2024-10-01 35.00 35.80 34.50 34.50 0.0M
2024-09-30 35.10 35.10 34.40 35.00 0.0M
2024-09-27 35.20 35.20 34.60 35.00 0.0M
2024-09-26 34.80 35.90 34.10 35.20 0.0M
2024-09-25 34.40 35.00 34.40 34.70 0.0M
2024-09-24 34.30 34.60 34.10 34.40 0.0M
2024-09-23 34.60 34.90 34.30 34.30 0.0M
2024-09-20 33.90 34.70 33.80 34.30 0.2M
2024-09-19 34.30 34.50 33.80 34.10 0.1M
2024-09-18 34.50 34.70 33.90 34.20 0.1M
2024-09-17 33.60 34.70 33.50 34.40 0.2M
2024-09-16 33.90 34.20 33.50 33.60 0.0M
2024-09-13 34.40 34.50 33.50 33.90 0.0M
2024-09-12 33.90 34.00 33.60 33.90 0.0M
2024-09-11 33.70 34.00 33.40 34.00 0.0M
2024-09-10 34.20 34.70 33.20 33.60 0.0M
2024-09-09 33.70 34.20 33.00 34.20 0.0M
2024-09-06 33.30 34.10 33.30 33.70 0.0M
2024-09-05 32.80 34.60 32.80 34.10 0.0M
2024-09-04 34.50 34.50 32.90 33.40 0.0M
2024-09-03 33.90 34.30 32.80 33.40 0.1M
2024-09-02 33.10 33.90 33.10 33.90 0.0M
2024-08-30 33.80 34.80 33.00 33.10 0.0M
2024-08-29 34.20 34.30 33.50 34.30 0.1M
2024-08-28 33.80 34.50 33.00 33.90 0.2M
2024-08-27 33.70 34.60 33.40 33.80 0.3M
2024-08-26 32.60 34.30 31.70 33.80 0.0M
2024-08-23 33.00 33.40 32.60 32.60 0.1M
2024-08-22 32.90 34.10 32.80 33.00 0.1M
2024-08-21 31.90 33.10 31.20 32.90 0.1M
2024-08-20 33.20 33.20 31.20 31.20 0.1M
2024-08-19 34.70 34.70 33.20 33.20 0.0M
2024-08-16 33.40 35.30 32.10 34.50 0.1M
2024-08-15 32.00 35.30 31.70 33.50 0.3M
2024-08-14 39.70 40.80 39.10 40.60 0.0M
2024-08-13 39.20 40.20 38.90 39.70 0.0M
2024-08-12 40.80 40.80 39.50 39.80 0.0M
2024-08-09 39.40 40.30 38.70 40.30 0.0M
2024-08-08 39.80 39.80 38.90 39.40 0.0M
2024-08-07 38.40 39.50 38.00 39.50 0.0M
2024-08-06 37.50 38.70 37.00 38.40 0.0M
2024-08-05 37.00 38.00 36.40 37.50 0.1M
2024-08-02 37.90 41.20 37.90 38.90 0.0M
2024-08-01 42.30 42.30 40.80 40.90 0.0M
2024-07-31 41.50 42.00 41.40 41.90 0.0M
2024-07-30 40.80 42.30 40.80 41.40 0.0M
2024-07-29 40.40 41.00 39.90 40.90 0.0M
2024-07-26 39.50 40.70 39.20 40.50 0.0M
2024-07-25 39.40 39.90 38.30 39.50 0.0M
2024-07-24 39.10 39.70 38.70 39.40 0.0M
2024-07-23 40.10 40.20 37.40 39.10 0.1M
2024-07-22 40.90 41.20 39.20 40.70 0.0M
2024-07-19 41.40 41.90 39.90 40.80 0.1M
2024-07-18 42.00 42.80 41.60 42.20 0.0M
2024-07-17 42.70 42.70 41.70 42.00 0.0M
2024-07-16 42.90 42.90 41.90 42.70 0.0M
2024-07-15 42.60 42.60 41.90 42.20 0.0M
2024-07-12 41.00 42.70 41.00 42.70 0.0M
2024-07-11 41.40 42.10 41.00 41.60 0.0M
2024-07-10 41.60 41.80 40.60 41.70 0.0M
2024-07-09 42.40 42.80 41.10 41.60 0.0M
2024-07-08 41.70 42.40 41.10 42.40 0.0M
2024-07-05 41.00 41.90 40.70 41.70 0.0M
2024-07-04 41.80 41.90 40.50 41.00 0.0M
2024-07-03 41.90 41.90 40.90 41.60 0.0M
2024-07-02 41.50 41.90 40.30 41.90 0.0M
2024-07-01 41.50 42.00 40.20 40.90 0.0M
2024-06-28 40.80 41.00 39.30 40.80 0.0M
2024-06-27 41.80 41.80 39.30 40.20 0.1M
2024-06-26 41.60 42.00 41.30 41.40 0.0M
2024-06-25 43.00 43.00 41.70 42.20 0.0M
2024-06-24 42.90 43.40 41.60 42.90 0.0M
2024-06-20 41.70 43.60 41.10 43.00 0.0M
2024-06-19 43.00 43.30 41.20 41.70 0.0M
2024-06-18 43.80 43.80 41.50 43.10 0.1M
2024-06-17 42.80 44.10 42.00 43.90 0.0M
2024-06-14 42.80 44.20 42.30 42.80 0.0M
2024-06-13 43.30 44.30 42.50 43.30 0.1M
2024-06-12 43.80 45.20 42.10 43.90 0.0M
2024-06-11 45.90 45.90 43.10 44.20 0.0M
2024-06-10 44.60 46.00 43.20 45.90 0.1M
2024-06-07 43.00 44.60 42.70 44.30 0.0M
2024-06-05 41.30 43.40 41.30 42.40 0.0M
2024-06-04 41.10 41.50 41.10 41.20 0.0M
2024-06-03 41.30 41.30 40.70 41.10 0.0M
2024-05-31 41.70 41.70 40.80 41.30 0.0M
2024-05-30 41.40 42.10 41.20 41.70 0.0M
2024-05-29 39.60 41.50 39.50 41.40 0.4M
2024-05-28 38.80 39.90 38.10 39.60 0.3M
2024-05-27 38.10 39.90 38.00 38.80 0.0M
2024-05-24 38.20 38.20 37.00 38.10 0.2M
2024-05-23 37.20 38.20 36.50 38.20 0.0M
2024-05-22 37.80 37.80 36.50 36.90 0.0M
2024-05-21 37.90 38.40 36.70 37.80 0.0M
2024-05-20 38.50 39.70 37.90 37.90 0.0M
2024-05-17 38.60 39.20 37.90 38.30 0.1M
2024-05-16 38.00 38.00 37.50 37.90 0.0M
2024-05-15 37.80 38.40 37.50 38.00 0.1M
2024-05-14 36.70 37.90 36.50 37.90 0.0M
2024-05-13 36.20 36.70 35.60 36.70 0.0M
2024-05-10 36.30 37.20 36.20 36.40 0.0M
2024-05-08 36.60 36.60 36.10 36.20 0.0M
2024-05-07 36.20 36.50 35.50 36.50 0.2M
2024-05-06 34.50 35.90 34.10 35.90 0.0M
2024-05-03 34.50 35.20 34.10 34.50 0.1M
2024-05-02 35.10 35.60 34.50 34.50 0.1M
2024-04-30 35.00 35.50 34.80 34.90 0.1M
2024-04-29 35.50 35.50 34.70 34.70 0.1M
2024-04-26 36.00 36.90 34.70 35.60 0.0M
2024-04-25 34.30 36.40 34.30 36.00 0.3M
2024-04-24 32.00 32.00 31.50 31.90 0.0M
2024-04-23 32.00 32.00 31.50 32.00 0.0M
2024-04-22 31.40 33.80 31.40 31.80 0.0M
2024-04-19 31.90 32.10 31.10 31.40 0.0M
2024-04-18 32.00 32.80 31.20 32.30 0.1M
2024-04-17 33.00 33.00 31.30 31.70 0.0M
2024-04-16 32.60 32.60 30.80 31.80 0.0M
2024-04-15 31.00 34.00 30.90 31.90 0.1M
2024-04-12 30.20 31.60 30.20 31.00 0.0M
2024-04-11 30.60 30.60 29.90 30.20 0.0M
2024-04-10 30.80 30.90 30.40 30.60 0.0M
2024-04-09 31.10 31.10 30.60 30.90 0.0M
2024-04-08 31.00 31.30 30.90 31.10 0.0M
2024-04-05 31.20 31.70 30.90 31.40 0.0M
2024-04-04 31.40 32.00 31.40 31.40 0.1M
2024-04-03 31.10 31.60 31.10 31.40 0.0M
2024-04-02 31.40 31.60 31.00 31.10 0.0M
2024-03-28 31.60 31.80 31.40 31.80 0.0M
2024-03-27 31.20 32.10 31.10 31.60 0.0M
2024-03-26 30.40 31.50 30.30 31.20 0.1M
2024-03-25 29.80 31.30 29.60 30.30 0.1M
2024-03-22 29.80 30.80 29.40 30.10 0.0M
2024-03-21 29.40 30.10 29.30 29.40 0.0M
2024-03-20 29.40 30.00 29.10 29.40 0.0M
2024-03-19 29.30 29.60 28.50 29.40 0.0M
2024-03-18 29.50 29.50 29.00 29.40 0.0M
2024-03-15 30.50 30.50 29.00 29.50 0.1M
2024-03-14 30.20 30.70 30.20 30.50 0.0M
2024-03-13 30.10 31.50 30.00 30.00 0.0M
2024-03-12 29.90 30.40 29.00 30.10 0.0M
2024-03-11 30.00 30.10 29.70 29.70 0.0M
2024-03-08 30.30 30.40 29.70 30.00 0.0M
2024-03-07 31.20 31.20 30.30 30.30 0.0M
2024-03-06 31.40 31.60 30.80 31.20 0.0M
2024-03-05 31.00 31.90 30.80 31.60 0.0M
2024-03-04 31.90 32.10 31.00 32.00 0.0M
2024-03-01 32.10 33.10 31.80 31.90 0.0M
2024-02-29 31.60 33.80 31.20 33.10 0.0M
2024-02-28 31.30 31.60 30.90 31.60 0.0M
2024-02-27 30.60 31.40 29.70 31.30 0.0M
2024-02-26 29.90 31.20 29.90 30.60 0.0M
2024-02-23 30.10 30.30 29.90 29.90 0.0M
2024-02-22 30.00 30.70 29.30 30.30 0.1M
2024-02-21 29.50 29.50 28.90 29.40 0.0M
2024-02-20 30.00 30.00 28.50 29.10 0.0M
2024-02-19 29.10 29.50 28.70 29.50 0.0M
2024-02-16 29.60 30.00 29.00 29.10 0.1M
2024-02-15 30.10 30.10 29.00 29.50 0.0M
2024-02-14 29.10 30.70 28.60 30.20 0.1M
2024-02-13 29.70 29.80 28.80 29.20 0.1M
2024-02-12 30.50 30.60 29.70 29.80 0.1M
2024-02-09 28.70 30.70 28.10 30.70 0.5M
2024-02-08 33.30 33.30 28.40 29.20 0.7M
2024-02-07 35.60 35.90 35.40 35.60 0.1M
2024-02-06 35.00 35.90 34.50 35.60 0.1M
2024-02-05 34.60 35.50 34.20 34.70 0.1M
2024-02-02 35.60 35.60 34.40 34.60 0.0M
2024-02-01 35.20 36.40 35.20 35.60 0.2M
2024-01-31 36.20 36.20 35.00 35.20 0.1M
2024-01-30 36.00 36.50 35.50 36.20 0.1M
2024-01-29 35.30 35.40 34.90 35.40 0.1M
2024-01-26 34.20 35.90 34.10 35.30 0.1M
2024-01-25 34.40 34.60 33.80 34.20 0.0M
2024-01-24 33.60 34.40 33.30 34.40 0.0M
2024-01-23 32.90 33.60 32.00 33.60 0.0M
2024-01-22 32.40 32.90 32.00 32.80 0.0M
2024-01-19 32.70 32.90 32.10 32.40 0.0M
2024-01-18 33.00 33.00 32.30 32.70 0.2M
2024-01-17 32.50 33.00 32.00 32.70 0.1M
2024-01-16 33.70 33.70 32.30 32.50 0.1M
2024-01-15 33.50 33.70 32.90 33.30 0.0M
2024-01-12 33.10 33.70 33.10 33.40 0.0M
2024-01-11 33.00 33.70 32.80 32.90 0.0M
2024-01-10 32.90 33.90 32.90 33.00 0.1M
2024-01-09 33.50 33.70 32.30 33.40 0.1M
2024-01-08 34.50 34.50 33.40 33.50 0.1M
2024-01-05 35.10 35.10 34.70 34.80 0.0M
2024-01-04 35.10 35.50 34.90 35.10 0.1M
2024-01-03 34.60 35.40 34.30 35.10 0.0M
2024-01-02 35.50 36.00 34.40 34.60 0.1M