5Th Planet Games A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.095 | 1.095 | 1.020 | 1.030 | 1.030 | 152,223 |
| 2026-10-16 | 1.090 | 1.090 | 1.020 | 1.070 | 1.070 | 173,485 |
| 2026-10-15 | 0.980 | 1.025 | 0.972 | 1.005 | 1.005 | 49,089 |
| 2026-10-14 | 0.950 | 1.090 | 0.950 | 1.035 | 1.035 | 741,373 |
| 2026-10-13 | 1.000 | 1.080 | 0.934 | 0.950 | 0.950 | 711,325 |
| 2026-10-12 | 1.070 | 1.090 | 1.000 | 1.050 | 1.050 | 288,011 |
| 2026-10-09 | 1.220 | 1.275 | 1.050 | 1.080 | 1.080 | 704,423 |
| 2026-10-08 | 1.260 | 1.300 | 1.260 | 1.275 | 1.275 | 38,630 |
| 2026-10-07 | 1.265 | 1.285 | 1.265 | 1.275 | 1.275 | 7,137 |
| 2026-10-06 | 1.280 | 1.310 | 1.280 | 1.300 | 1.300 | 12,825 |
| 2026-10-05 | 1.310 | 1.340 | 1.180 | 1.245 | 1.245 | 191,693 |
| 2026-10-02 | 1.300 | 1.335 | 1.300 | 1.310 | 1.310 | 73,891 |
| 2026-10-01 | 1.300 | 1.325 | 1.300 | 1.300 | 1.300 | 92,269 |
| 2026-09-30 | 1.295 | 1.335 | 1.285 | 1.300 | 1.300 | 40,111 |
| 2026-09-29 | 1.340 | 1.345 | 1.295 | 1.300 | 1.300 | 12,216 |
| 2026-09-28 | 1.270 | 1.340 | 1.260 | 1.295 | 1.295 | 46,554 |
| 2026-09-25 | 1.340 | 1.340 | 1.265 | 1.270 | 1.270 | 76,500 |
| 2026-09-24 | 1.265 | 1.300 | 1.265 | 1.280 | 1.280 | 56,207 |
| 2026-09-23 | 1.265 | 1.320 | 1.265 | 1.305 | 1.305 | 45,177 |
| 2026-09-22 | 1.310 | 1.325 | 1.290 | 1.300 | 1.300 | 66,687 |
| 2026-09-21 | 1.240 | 1.310 | 1.240 | 1.300 | 1.300 | 201,655 |
| 2026-09-18 | 1.275 | 1.290 | 1.250 | 1.250 | 1.250 | 66,079 |
| 2026-09-17 | 1.345 | 1.345 | 1.265 | 1.275 | 1.275 | 90,872 |
| 2026-09-16 | 1.235 | 1.285 | 1.235 | 1.285 | 1.285 | 7,174 |
| 2026-09-15 | 1.275 | 1.295 | 1.230 | 1.265 | 1.265 | 112,939 |
| 2026-09-14 | 1.340 | 1.340 | 1.220 | 1.300 | 1.300 | 86,828 |
| 2026-09-11 | 1.320 | 1.430 | 1.270 | 1.300 | 1.300 | 166,779 |
| 2026-09-10 | 1.300 | 1.310 | 1.270 | 1.310 | 1.310 | 111,574 |
| 2026-09-09 | 1.265 | 1.265 | 1.265 | 1.265 | 1.265 | 29,346 |
| 2026-09-08 | 1.260 | 1.265 | 1.255 | 1.255 | 1.255 | 40,374 |
| 2026-09-07 | 1.255 | 1.295 | 1.255 | 1.285 | 1.285 | 68,752 |
| 2026-09-04 | 1.300 | 1.300 | 1.240 | 1.300 | 1.300 | 163,420 |
| 2026-09-03 | 1.280 | 1.335 | 1.270 | 1.280 | 1.280 | 203,819 |
| 2026-09-02 | 1.300 | 1.340 | 1.295 | 1.320 | 1.320 | 93,322 |
| 2026-09-01 | 1.350 | 1.360 | 1.310 | 1.355 | 1.355 | 94,441 |
| 2026-08-31 | 1.255 | 1.385 | 1.255 | 1.365 | 1.365 | 210,354 |
| 2026-08-28 | 1.445 | 1.445 | 1.250 | 1.360 | 1.360 | 466,209 |
| 2026-08-27 | 1.715 | 1.715 | 1.370 | 1.395 | 1.395 | 814,075 |
| 2026-08-26 | 1.725 | 1.725 | 1.630 | 1.630 | 1.630 | 186,476 |
| 2026-08-25 | 1.640 | 1.715 | 1.610 | 1.695 | 1.695 | 291,417 |
| 2026-08-24 | 1.530 | 1.645 | 1.520 | 1.600 | 1.600 | 111,717 |
| 2026-08-21 | 1.515 | 1.575 | 1.515 | 1.540 | 1.540 | 100,359 |
| 2026-08-20 | 1.750 | 1.840 | 1.555 | 1.560 | 1.560 | 574,591 |
| 2026-08-19 | 1.500 | 1.650 | 1.445 | 1.650 | 1.650 | 153,591 |
| 2026-08-18 | 1.380 | 1.495 | 1.380 | 1.495 | 1.495 | 279,178 |
| 2026-08-17 | 1.380 | 1.420 | 1.380 | 1.410 | 1.410 | 49,210 |
| 2026-08-14 | 1.415 | 1.430 | 1.400 | 1.430 | 1.430 | 62,870 |
| 2026-08-13 | 1.360 | 1.395 | 1.360 | 1.395 | 1.395 | 71,460 |
| 2026-08-12 | 1.350 | 1.385 | 1.350 | 1.380 | 1.380 | 49,244 |
| 2026-08-11 | 1.350 | 1.425 | 1.350 | 1.355 | 1.355 | 143,805 |
| 2026-08-10 | 1.390 | 1.415 | 1.355 | 1.415 | 1.415 | 36,539 |
| 2026-08-07 | 1.310 | 1.390 | 1.300 | 1.380 | 1.380 | 174,026 |
| 2026-08-06 | 1.400 | 1.400 | 1.205 | 1.335 | 1.335 | 183,008 |
| 2026-08-05 | 1.415 | 1.445 | 1.385 | 1.400 | 1.400 | 15,382 |
| 2026-08-04 | 1.490 | 1.490 | 1.395 | 1.415 | 1.415 | 149,223 |
| 2026-08-03 | 1.360 | 1.500 | 1.360 | 1.480 | 1.480 | 129,576 |
| 2026-07-31 | 1.380 | 1.425 | 1.310 | 1.390 | 1.390 | 361,018 |
| 2026-07-30 | 1.440 | 1.440 | 1.390 | 1.435 | 1.435 | 57,462 |
| 2026-07-29 | 1.360 | 1.440 | 1.360 | 1.390 | 1.390 | 179,396 |
| 2026-07-28 | 1.300 | 1.375 | 1.300 | 1.375 | 1.375 | 186,704 |
Page 1 of 21 · 1,260 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.