Nasdaq Stockholm · FRACTL · stock
Fractal Gaming Group AB (publ) (FRACTL) stock price history
Every Nasdaq Stockholm trading session of Fractal Gaming Group AB (publ) from Feb 11, 2021 to Sep 28, 2026: 1,416 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FRACTL adjusted close, 2021 to 2026
- SEK 61.73
- All time high, 2021
- SEK 42.00
- 52 week high, SEK 12.00 low
- 1,416
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
FRACTL key facts
- Fractal Gaming Group AB (publ) (FRACTL) closed at SEK 14.46 on Sep 28, 2026 on Nasdaq Stockholm.
- FRACTL's all time high close is SEK 61.73, set on Feb 12, 2021; its all time low close is SEK 13.00 on Feb 5, 2026.
- FRACTL's 52 week range is SEK 12.00 to SEK 42.00.
- FRACTL returned -59.8% over the year to Sep 28, 2026 and -49.5% over five years.
- Since Feb 11, 2021 FRACTL returned -75%, -22.1% a year compounded.
- FRACTL's deepest drawdown was -78.9% from Feb 12, 2021 to Feb 5, 2026.
- DataCedar holds 1,416 daily sessions of FRACTL history from Feb 11, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
FRACTL price chart, 2021 to 2026
FRACTL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | +2.6% |
| 6 months | -14.9% |
| Year to date | -51.1% |
| 1 year | -59.8% |
| 3 years | -57.3% |
| 5 years | -49.5% |
| 10 years | n/a |
| Since Feb 11, 2021 | -75.5% |
| Compound annual growth, 5.6 years | -22.1% |
FRACTL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 61.73 on Feb 12, 2021
- All time low close
- SEK 13.00 on Feb 5, 2026
- 52 week high
- SEK 42.00 on Oct 7, 2025
- 52 week low
- SEK 12.00 on May 7, 2026
- Deepest drawdown
- -78.9% from Feb 12, 2021 to Feb 5, 2026, not yet recovered
- Best single session
- +21.8% on Apr 20, 2023
- Worst single session
- -39.7% on Feb 5, 2026
- Volatility, 1 year annualised
- 64.2%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2023, +62%
- Worst calendar year
- 2022, -27%
FRACTL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Feb 11, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 29.25 | SEK 30.95 | SEK 12.00 | SEK 14.46 | -51.1% | 13M | 186 |
| 2025 | SEK 32.11 | SEK 53.00 | SEK 28.30 | SEK 29.60 | -8.9% | 11.9M | 249 |
| 2024 | SEK 34.34 | SEK 44.49 | SEK 27.18 | SEK 32.50 | -3.7% | 14.3M | 251 |
| 2023 | SEK 21.52 | SEK 48.27 | SEK 19.59 | SEK 33.76 | +61.9% | 12.9M | 251 |
| 2022 | SEK 28.53 | SEK 28.53 | SEK 16.97 | SEK 20.84 | -26.9% | 4.5M | 253 |
| 2021 | SEK 70.61 | SEK 80.28 | SEK 23.99 | SEK 28.53 | n/a | 17.7M | 226 |
FRACTL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 14.46 | +3.1% |
| August 2026 | SEK 14.02 | -1.4% |
| July 2026 | SEK 14.22 | +0.3% |
| June 2026 | SEK 14.18 | +2.2% |
| May 2026 | SEK 13.88 | -8.9% |
| April 2026 | SEK 15.24 | -12.5% |
| March 2026 | SEK 17.42 | +18.3% |
| February 2026 | SEK 14.72 | -33.1% |
| January 2026 | SEK 22.00 | -25.7% |
| December 2025 | SEK 29.60 | -6.9% |
| November 2025 | SEK 31.80 | -3.0% |
| October 2025 | SEK 32.80 | -9.8% |
About the FRACTL data
Daily bars. 1,416 sessions from Feb 11, 2021 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 11, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FRACTL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
FRACTL share price history
