5Th Planet Games A/S historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	2.090	2.090	1.932	2.000	2.000	126,259
2023-11-30	1.910	2.025	1.910	2.000	2.000	115,250
2023-11-29	1.990	1.990	1.940	1.950	1.950	240,128
2023-11-28	1.970	1.970	1.932	1.970	1.970	89,181
2023-11-27	1.890	2.000	1.890	2.000	2.000	74,853
2023-11-24	2.010	2.035	1.970	1.976	1.976	165,181
2023-11-23	2.065	2.110	2.015	2.040	2.040	181,994
2023-11-22	2.050	2.075	2.020	2.050	2.050	198,312
2023-11-21	2.100	2.160	2.050	2.050	2.050	160,338
2023-11-20	2.040	2.150	2.035	2.090	2.090	198,456
2023-11-17	2.075	2.100	2.035	2.090	2.090	207,965
2023-11-16	2.120	2.120	2.020	2.065	2.065	122,598
2023-11-15	2.060	2.070	1.984	2.065	2.065	172,916
2023-11-14	2.080	2.100	2.050	2.070	2.070	113,106
2023-11-13	2.025	2.125	1.980	2.120	2.120	418,387
2023-11-10	2.100	2.100	2.020	2.025	2.025	234,515
2023-11-09	2.000	2.100	2.000	2.070	2.070	188,875
2023-11-08	1.980	2.070	1.952	2.000	2.000	243,889
2023-11-07	1.880	1.970	1.880	1.970	1.970	131,441
2023-11-06	1.950	1.980	1.880	1.928	1.928	108,047
2023-11-03	1.930	1.930	1.890	1.928	1.928	47,279
2023-11-02	1.852	1.944	1.852	1.930	1.930	115,890
2023-11-01	1.850	1.988	1.850	1.944	1.944	71,476
2023-10-31	1.940	2.000	1.888	1.920	1.920	171,212
2023-10-30	1.888	1.930	1.790	1.852	1.852	432,310
2023-10-27	1.938	1.938	1.770	1.830	1.830	386,467
2023-10-26	1.960	1.960	1.810	1.938	1.938	439,368
2023-10-25	2.000	2.000	1.920	1.962	1.962	248,236
2023-10-24	2.070	2.090	1.938	2.035	2.035	495,652
2023-10-23	1.850	2.300	1.850	2.050	2.050	1,641,656
2023-10-20	1.848	1.850	1.754	1.842	1.842	588,682
2023-10-19	1.750	1.750	1.700	1.740	1.740	274,544
2023-10-18	1.770	1.770	1.710	1.750	1.750	303,002
2023-10-17	1.762	1.766	1.750	1.752	1.752	108,525
2023-10-16	1.750	1.776	1.750	1.768	1.768	199,142
2023-10-13	1.750	1.780	1.742	1.778	1.778	113,785
2023-10-12	1.732	1.786	1.712	1.766	1.766	148,436
2023-10-11	1.746	1.786	1.732	1.744	1.744	183,189
2023-10-10	1.712	1.788	1.712	1.742	1.742	62,876
2023-10-09	1.704	1.838	1.704	1.750	1.750	107,467
2023-10-06	1.780	1.780	1.710	1.752	1.752	152,290
2023-10-05	1.722	1.780	1.722	1.774	1.774	136,692
2023-10-04	1.750	1.754	1.706	1.740	1.740	24,389
2023-10-03	1.714	1.778	1.714	1.768	1.768	201,728
2023-10-02	1.712	1.788	1.712	1.722	1.722	245,499
2023-09-29	1.800	1.800	1.716	1.748	1.748	374,224
2023-09-28	1.700	1.818	1.700	1.740	1.740	183,269
2023-09-27	1.778	1.778	1.700	1.746	1.746	94,849
2023-09-26	1.770	1.788	1.700	1.776	1.776	176,020
2023-09-25	1.750	1.808	1.702	1.720	1.720	379,784
2023-09-22	1.840	1.840	1.762	1.786	1.786	63,825
2023-09-21	1.840	1.840	1.764	1.816	1.816	164,831
2023-09-20	1.762	1.838	1.762	1.800	1.800	222,446
2023-09-19	1.830	1.968	1.760	1.760	1.760	42,866
2023-09-18	1.780	1.856	1.712	1.820	1.820	153,917
2023-09-15	1.900	1.950	1.826	1.888	1.888	371,763
2023-09-14	1.752	1.932	1.752	1.890	1.890	661,400
2023-09-13	1.660	1.888	1.660	1.802	1.802	911,368
2023-09-12	1.670	1.680	1.610	1.670	1.670	380,973
2023-09-11	1.700	1.718	1.664	1.702	1.702	90,152

← NewerPage 13 of 22 · 1,261 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.