5Th Planet Games A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 1.700 | 1.838 | 1.698 | 1.714 | 1.714 | 50,713 |
| 2024-02-27 | 1.750 | 1.850 | 1.704 | 1.778 | 1.778 | 52,977 |
| 2024-02-26 | 1.692 | 1.800 | 1.672 | 1.800 | 1.800 | 243,767 |
| 2024-02-23 | 1.770 | 1.820 | 1.692 | 1.692 | 1.692 | 261,449 |
| 2024-02-22 | 1.654 | 1.800 | 1.654 | 1.760 | 1.760 | 48,818 |
| 2024-02-21 | 1.620 | 1.710 | 1.620 | 1.700 | 1.700 | 219,613 |
| 2024-02-20 | 1.682 | 1.726 | 1.660 | 1.670 | 1.670 | 133,398 |
| 2024-02-19 | 1.696 | 1.728 | 1.660 | 1.700 | 1.700 | 214,356 |
| 2024-02-16 | 1.690 | 1.700 | 1.670 | 1.696 | 1.696 | 192,731 |
| 2024-02-15 | 1.740 | 1.740 | 1.620 | 1.700 | 1.700 | 261,348 |
| 2024-02-14 | 1.730 | 1.760 | 1.662 | 1.738 | 1.738 | 249,844 |
| 2024-02-13 | 1.796 | 1.796 | 1.702 | 1.760 | 1.760 | 217,004 |
| 2024-02-12 | 1.750 | 1.796 | 1.718 | 1.796 | 1.796 | 65,784 |
| 2024-02-09 | 1.788 | 1.788 | 1.700 | 1.786 | 1.786 | 284,500 |
| 2024-02-08 | 1.760 | 1.788 | 1.750 | 1.788 | 1.788 | 102,844 |
| 2024-02-07 | 1.820 | 1.820 | 1.760 | 1.760 | 1.760 | 107,945 |
| 2024-02-06 | 1.870 | 1.870 | 1.750 | 1.828 | 1.828 | 268,844 |
| 2024-02-05 | 1.760 | 1.830 | 1.750 | 1.828 | 1.828 | 183,900 |
| 2024-02-02 | 1.780 | 1.838 | 1.712 | 1.818 | 1.818 | 210,956 |
| 2024-02-01 | 1.830 | 1.840 | 1.790 | 1.790 | 1.790 | 102,700 |
| 2024-01-31 | 1.880 | 1.880 | 1.830 | 1.878 | 1.878 | 49,226 |
| 2024-01-30 | 1.800 | 1.856 | 1.800 | 1.834 | 1.834 | 229,371 |
| 2024-01-29 | 1.836 | 1.836 | 1.800 | 1.818 | 1.818 | 59,870 |
| 2024-01-26 | 1.770 | 1.876 | 1.760 | 1.836 | 1.836 | 50,879 |
| 2024-01-25 | 1.890 | 1.890 | 1.790 | 1.800 | 1.800 | 308,687 |
| 2024-01-24 | 1.880 | 1.880 | 1.814 | 1.850 | 1.850 | 222,975 |
| 2024-01-23 | 1.840 | 1.900 | 1.760 | 1.890 | 1.890 | 299,298 |
| 2024-01-22 | 1.980 | 1.980 | 1.750 | 1.848 | 1.848 | 983,137 |
| 2024-01-19 | 1.952 | 1.978 | 1.880 | 1.926 | 1.926 | 416,971 |
| 2024-01-18 | 1.954 | 1.998 | 1.952 | 1.980 | 1.980 | 134,833 |
| 2024-01-17 | 2.060 | 2.060 | 1.954 | 1.954 | 1.954 | 191,722 |
| 2024-01-16 | 1.990 | 2.175 | 1.988 | 2.060 | 2.060 | 1,351,904 |
| 2024-01-15 | 1.906 | 1.990 | 1.906 | 1.978 | 1.978 | 120,816 |
| 2024-01-12 | 1.940 | 1.956 | 1.900 | 1.940 | 1.940 | 50,564 |
| 2024-01-11 | 2.010 | 2.010 | 1.900 | 1.940 | 1.940 | 291,592 |
| 2024-01-10 | 1.986 | 2.020 | 1.960 | 2.010 | 2.010 | 215,282 |
| 2024-01-09 | 2.000 | 2.035 | 1.980 | 1.986 | 1.986 | 167,027 |
| 2024-01-08 | 1.990 | 2.020 | 1.990 | 2.020 | 2.020 | 49,731 |
| 2024-01-05 | 2.030 | 2.095 | 2.020 | 2.045 | 2.045 | 134,883 |
| 2024-01-04 | 2.025 | 2.050 | 2.020 | 2.045 | 2.045 | 111,312 |
| 2024-01-03 | 2.020 | 2.055 | 2.020 | 2.030 | 2.030 | 144,994 |
| 2024-01-02 | 2.010 | 2.085 | 2.010 | 2.025 | 2.025 | 68,773 |
| 2023-12-29 | 2.030 | 2.080 | 1.990 | 2.025 | 2.025 | 384,815 |
| 2023-12-28 | 2.025 | 2.030 | 2.000 | 2.025 | 2.025 | 44,177 |
| 2023-12-27 | 2.000 | 2.025 | 1.996 | 2.025 | 2.025 | 66,027 |
| 2023-12-22 | 2.045 | 2.045 | 2.005 | 2.015 | 2.015 | 90,554 |
| 2023-12-21 | 2.030 | 2.085 | 1.994 | 2.045 | 2.045 | 48,952 |
| 2023-12-20 | 1.974 | 2.040 | 1.974 | 2.030 | 2.030 | 15,078 |
| 2023-12-19 | 2.040 | 2.070 | 1.984 | 2.025 | 2.025 | 153,489 |
| 2023-12-18 | 2.050 | 2.050 | 1.978 | 2.000 | 2.000 | 49,210 |
| 2023-12-15 | 1.950 | 2.070 | 1.950 | 2.030 | 2.030 | 273,938 |
| 2023-12-14 | 1.930 | 1.970 | 1.930 | 1.950 | 1.950 | 109,786 |
| 2023-12-13 | 1.960 | 1.980 | 1.928 | 1.978 | 1.978 | 88,908 |
| 2023-12-12 | 1.960 | 1.982 | 1.960 | 1.980 | 1.980 | 74,884 |
| 2023-12-11 | 1.976 | 1.976 | 1.932 | 1.960 | 1.960 | 259,567 |
| 2023-12-08 | 1.980 | 1.994 | 1.918 | 1.976 | 1.976 | 549,522 |
| 2023-12-07 | 2.000 | 2.040 | 1.998 | 1.998 | 1.998 | 203,151 |
| 2023-12-06 | 2.070 | 2.070 | 1.990 | 1.998 | 1.998 | 21,360 |
| 2023-12-05 | 1.930 | 2.045 | 1.930 | 1.998 | 1.998 | 102,824 |
| 2023-12-04 | 2.000 | 2.090 | 1.920 | 1.980 | 1.980 | 92,349 |
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.