5Th Planet Games A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 1.020 | 1.310 | 1.020 | 1.245 | 1.245 | 553,590 |
| 2024-08-22 | 1.240 | 1.240 | 1.170 | 1.200 | 1.200 | 193,861 |
| 2024-08-21 | 1.260 | 1.300 | 1.235 | 1.250 | 1.250 | 55,326 |
| 2024-08-20 | 1.315 | 1.315 | 1.240 | 1.280 | 1.280 | 71,520 |
| 2024-08-19 | 1.345 | 1.385 | 1.310 | 1.310 | 1.310 | 151,934 |
| 2024-08-16 | 1.295 | 1.345 | 1.270 | 1.330 | 1.330 | 140,820 |
| 2024-08-15 | 1.310 | 1.345 | 1.285 | 1.340 | 1.340 | 139,538 |
| 2024-08-14 | 1.290 | 1.335 | 1.290 | 1.320 | 1.320 | 100,105 |
| 2024-08-13 | 1.300 | 1.325 | 1.300 | 1.310 | 1.310 | 29,319 |
| 2024-08-12 | 1.335 | 1.335 | 1.285 | 1.335 | 1.335 | 137,762 |
| 2024-08-09 | 1.265 | 1.340 | 1.265 | 1.340 | 1.340 | 94,742 |
| 2024-08-08 | 1.320 | 1.360 | 1.315 | 1.335 | 1.335 | 30,074 |
| 2024-08-07 | 1.380 | 1.380 | 1.320 | 1.345 | 1.345 | 97,634 |
| 2024-08-06 | 1.240 | 1.365 | 1.240 | 1.320 | 1.320 | 82,873 |
| 2024-08-05 | 1.300 | 1.395 | 1.290 | 1.310 | 1.310 | 209,617 |
| 2024-08-02 | 1.390 | 1.390 | 1.310 | 1.350 | 1.350 | 11,391 |
| 2024-08-01 | 1.350 | 1.385 | 1.300 | 1.385 | 1.385 | 287,756 |
| 2024-07-31 | 1.380 | 1.385 | 1.350 | 1.350 | 1.350 | 65,885 |
| 2024-07-30 | 1.330 | 1.385 | 1.300 | 1.375 | 1.375 | 119,751 |
| 2024-07-29 | 1.400 | 1.425 | 1.360 | 1.360 | 1.360 | 37,791 |
| 2024-07-26 | 1.460 | 1.460 | 1.420 | 1.420 | 1.420 | 22,168 |
| 2024-07-25 | 1.460 | 1.460 | 1.365 | 1.430 | 1.430 | 37,971 |
| 2024-07-24 | 1.330 | 1.475 | 1.330 | 1.455 | 1.455 | 40,703 |
| 2024-07-23 | 1.425 | 1.425 | 1.330 | 1.420 | 1.420 | 55,467 |
| 2024-07-22 | 1.430 | 1.460 | 1.415 | 1.430 | 1.430 | 78,959 |
| 2024-07-19 | 1.350 | 1.425 | 1.350 | 1.425 | 1.425 | 41,471 |
| 2024-07-18 | 1.400 | 1.400 | 1.280 | 1.390 | 1.390 | 168,686 |
| 2024-07-17 | 1.380 | 1.410 | 1.310 | 1.375 | 1.375 | 218,641 |
| 2024-07-16 | 1.410 | 1.475 | 1.400 | 1.400 | 1.400 | 35,308 |
| 2024-07-15 | 1.460 | 1.460 | 1.385 | 1.425 | 1.425 | 77,327 |
| 2024-07-12 | 1.500 | 1.500 | 1.440 | 1.465 | 1.465 | 36,677 |
| 2024-07-11 | 1.540 | 1.540 | 1.475 | 1.475 | 1.475 | 108,626 |
| 2024-07-10 | 1.460 | 1.485 | 1.460 | 1.460 | 1.460 | 19,071 |
| 2024-07-09 | 1.535 | 1.560 | 1.470 | 1.485 | 1.485 | 97,592 |
| 2024-07-08 | 1.400 | 1.580 | 1.350 | 1.570 | 1.570 | 227,339 |
| 2024-07-05 | 1.420 | 1.425 | 1.375 | 1.415 | 1.415 | 169,021 |
| 2024-07-04 | 1.420 | 1.480 | 1.410 | 1.420 | 1.420 | 89,724 |
| 2024-07-03 | 1.420 | 1.430 | 1.420 | 1.420 | 1.420 | 53,661 |
| 2024-07-02 | 1.410 | 1.470 | 1.410 | 1.420 | 1.420 | 46,612 |
| 2024-07-01 | 1.490 | 1.545 | 1.450 | 1.450 | 1.450 | 37,687 |
| 2024-06-28 | 1.450 | 1.495 | 1.450 | 1.450 | 1.450 | 30,670 |
| 2024-06-27 | 1.490 | 1.490 | 1.400 | 1.465 | 1.465 | 23,490 |
| 2024-06-26 | 1.460 | 1.500 | 1.395 | 1.450 | 1.450 | 281,609 |
| 2024-06-25 | 1.470 | 1.525 | 1.460 | 1.460 | 1.460 | 51,603 |
| 2024-06-24 | 1.570 | 1.580 | 1.445 | 1.500 | 1.500 | 196,375 |
| 2024-06-21 | 1.500 | 1.600 | 1.350 | 1.570 | 1.570 | 717,088 |
| 2024-06-20 | 1.545 | 1.670 | 1.515 | 1.520 | 1.520 | 151,926 |
| 2024-06-19 | 1.535 | 1.540 | 1.500 | 1.525 | 1.525 | 65,118 |
| 2024-06-18 | 1.540 | 1.550 | 1.530 | 1.530 | 1.530 | 58,320 |
| 2024-06-17 | 1.525 | 1.570 | 1.510 | 1.545 | 1.545 | 102,549 |
| 2024-06-14 | 1.560 | 1.560 | 1.525 | 1.550 | 1.550 | 9,017 |
| 2024-06-13 | 1.600 | 1.635 | 1.520 | 1.550 | 1.550 | 157,787 |
| 2024-06-12 | 1.680 | 1.680 | 1.550 | 1.595 | 1.595 | 81,858 |
| 2024-06-11 | 1.585 | 1.640 | 1.585 | 1.590 | 1.590 | 92,673 |
| 2024-06-10 | 1.595 | 1.640 | 1.565 | 1.620 | 1.620 | 65,637 |
| 2024-06-07 | 1.590 | 1.595 | 1.535 | 1.595 | 1.595 | 44,168 |
| 2024-06-06 | 1.545 | 1.590 | 1.530 | 1.555 | 1.555 | 199,365 |
| 2024-06-05 | 1.500 | 1.635 | 1.465 | 1.520 | 1.520 | 310,311 |
| 2024-06-04 | 1.590 | 1.595 | 1.540 | 1.545 | 1.545 | 255,062 |
| 2024-06-03 | 1.585 | 1.645 | 1.580 | 1.595 | 1.595 | 195,278 |
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.