5Th Planet Games A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 1.590 | 1.600 | 1.505 | 1.600 | 1.600 | 425,163 |
| 2024-05-30 | 1.690 | 1.690 | 1.600 | 1.610 | 1.610 | 49,839 |
| 2024-05-29 | 1.650 | 1.650 | 1.610 | 1.610 | 1.610 | 173,578 |
| 2024-05-28 | 1.675 | 1.680 | 1.625 | 1.640 | 1.640 | 208,537 |
| 2024-05-27 | 1.630 | 1.680 | 1.625 | 1.650 | 1.650 | 97,242 |
| 2024-05-24 | 1.795 | 1.800 | 1.545 | 1.630 | 1.630 | 557,203 |
| 2024-05-23 | 1.760 | 1.790 | 1.700 | 1.760 | 1.760 | 153,913 |
| 2024-05-22 | 1.700 | 1.740 | 1.700 | 1.740 | 1.740 | 17,537 |
| 2024-05-21 | 1.695 | 1.725 | 1.630 | 1.705 | 1.705 | 252,561 |
| 2024-05-16 | 1.690 | 1.700 | 1.635 | 1.695 | 1.695 | 92,612 |
| 2024-05-15 | 1.750 | 1.750 | 1.650 | 1.695 | 1.695 | 179,122 |
| 2024-05-14 | 1.720 | 1.750 | 1.705 | 1.740 | 1.740 | 36,722 |
| 2024-05-13 | 1.750 | 1.750 | 1.720 | 1.725 | 1.725 | 65,839 |
| 2024-05-10 | 1.775 | 1.775 | 1.730 | 1.750 | 1.750 | 214,479 |
| 2024-05-08 | 1.760 | 1.780 | 1.750 | 1.775 | 1.775 | 63,783 |
| 2024-05-07 | 1.770 | 1.795 | 1.755 | 1.760 | 1.760 | 61,056 |
| 2024-05-06 | 1.730 | 1.760 | 1.730 | 1.750 | 1.750 | 63,270 |
| 2024-05-03 | 1.760 | 1.835 | 1.735 | 1.775 | 1.775 | 174,109 |
| 2024-05-02 | 1.740 | 1.835 | 1.740 | 1.835 | 1.835 | 34,514 |
| 2024-04-30 | 1.800 | 1.840 | 1.800 | 1.820 | 1.820 | 54,792 |
| 2024-04-29 | 1.795 | 1.840 | 1.775 | 1.830 | 1.830 | 27,353 |
| 2024-04-26 | 1.820 | 1.820 | 1.775 | 1.800 | 1.800 | 92,175 |
| 2024-04-25 | 1.850 | 1.880 | 1.750 | 1.845 | 1.845 | 212,204 |
| 2024-04-24 | 1.810 | 1.885 | 1.750 | 1.845 | 1.845 | 206,074 |
| 2024-04-23 | 1.880 | 1.915 | 1.710 | 1.900 | 1.900 | 1,141,199 |
| 2024-04-22 | 1.915 | 1.915 | 1.815 | 1.840 | 1.840 | 171,875 |
| 2024-04-19 | 1.885 | 1.920 | 1.815 | 1.915 | 1.915 | 296,083 |
| 2024-04-18 | 1.820 | 1.885 | 1.800 | 1.885 | 1.885 | 568,966 |
| 2024-04-17 | 1.840 | 1.840 | 1.795 | 1.815 | 1.815 | 104,682 |
| 2024-04-16 | 1.840 | 1.840 | 1.790 | 1.800 | 1.800 | 175,817 |
| 2024-04-15 | 1.740 | 1.845 | 1.740 | 1.795 | 1.795 | 450,456 |
| 2024-04-12 | 1.850 | 1.850 | 1.780 | 1.795 | 1.795 | 70,271 |
| 2024-04-11 | 1.840 | 1.840 | 1.760 | 1.825 | 1.825 | 282,665 |
| 2024-04-10 | 1.760 | 1.980 | 1.760 | 1.810 | 1.810 | 363,276 |
| 2024-04-09 | 1.970 | 1.970 | 1.720 | 1.775 | 1.775 | 883,495 |
| 2024-04-08 | 1.940 | 1.995 | 1.885 | 1.975 | 1.975 | 311,056 |
| 2024-04-05 | 1.960 | 2.000 | 1.920 | 1.980 | 1.980 | 1,266,658 |
| 2024-04-04 | 1.800 | 1.960 | 1.790 | 1.890 | 1.890 | 403,265 |
| 2024-04-03 | 1.575 | 1.830 | 1.575 | 1.785 | 1.785 | 485,087 |
| 2024-04-02 | 1.630 | 1.630 | 1.560 | 1.600 | 1.600 | 137,810 |
| 2024-03-27 | 1.654 | 1.654 | 1.630 | 1.650 | 1.650 | 27,015 |
| 2024-03-26 | 1.680 | 1.680 | 1.630 | 1.654 | 1.654 | 37,336 |
| 2024-03-25 | 1.620 | 1.672 | 1.620 | 1.672 | 1.672 | 37,783 |
| 2024-03-22 | 1.650 | 1.672 | 1.620 | 1.650 | 1.650 | 44,958 |
| 2024-03-21 | 1.680 | 1.700 | 1.646 | 1.670 | 1.670 | 63,813 |
| 2024-03-20 | 1.690 | 1.690 | 1.622 | 1.660 | 1.660 | 26,283 |
| 2024-03-19 | 1.690 | 1.696 | 1.630 | 1.690 | 1.690 | 192,688 |
| 2024-03-18 | 1.660 | 1.700 | 1.632 | 1.660 | 1.660 | 224,436 |
| 2024-03-15 | 1.640 | 1.700 | 1.632 | 1.670 | 1.670 | 107,391 |
| 2024-03-14 | 1.604 | 1.770 | 1.604 | 1.620 | 1.620 | 126,436 |
| 2024-03-13 | 1.622 | 1.738 | 1.622 | 1.636 | 1.636 | 88,540 |
| 2024-03-12 | 1.710 | 1.710 | 1.620 | 1.620 | 1.620 | 44,000 |
| 2024-03-11 | 1.700 | 1.718 | 1.646 | 1.700 | 1.700 | 82,413 |
| 2024-03-08 | 1.650 | 1.724 | 1.620 | 1.722 | 1.722 | 222,203 |
| 2024-03-07 | 1.720 | 1.720 | 1.670 | 1.720 | 1.720 | 139,546 |
| 2024-03-06 | 1.730 | 1.778 | 1.710 | 1.746 | 1.746 | 77,171 |
| 2024-03-05 | 1.800 | 1.800 | 1.732 | 1.734 | 1.734 | 45,446 |
| 2024-03-04 | 1.722 | 1.848 | 1.722 | 1.774 | 1.774 | 103,252 |
| 2024-03-01 | 1.632 | 1.800 | 1.632 | 1.788 | 1.788 | 131,851 |
| 2024-02-29 | 1.650 | 1.714 | 1.650 | 1.714 | 1.714 | 276,048 |
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.