5Th Planet Games A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	1.700	1.718	1.664	1.702	1.702	90,152
2023-09-08	1.730	1.730	1.700	1.720	1.720	141,835
2023-09-07	1.704	1.730	1.686	1.730	1.730	261,974
2023-09-06	1.674	1.730	1.652	1.704	1.704	331,892
2023-09-05	1.700	1.710	1.678	1.702	1.702	118,665
2023-09-04	1.738	1.772	1.700	1.732	1.732	169,072
2023-09-01	1.780	1.780	1.678	1.738	1.738	88,090
2023-08-31	1.850	1.898	1.626	1.650	1.650	599,156
2023-08-30	1.728	1.832	1.662	1.800	1.800	295,157
2023-08-29	1.660	1.730	1.630	1.728	1.728	437,734
2023-08-28	1.790	1.790	1.672	1.726	1.726	520,727
2023-08-25	1.860	1.892	1.708	1.820	1.820	405,490
2023-08-24	1.990	1.990	1.850	1.850	1.850	343,833
2023-08-23	1.860	1.994	1.860	1.960	1.960	250,290
2023-08-22	1.880	1.918	1.850	1.858	1.858	222,966
2023-08-21	1.938	1.938	1.814	1.848	1.848	238,483
2023-08-18	1.930	1.950	1.884	1.898	1.898	150,451
2023-08-17	1.960	1.960	1.884	1.930	1.930	92,087
2023-08-16	1.960	1.960	1.900	1.940	1.940	125,819
2023-08-15	1.960	1.998	1.902	1.956	1.956	251,227
2023-08-14	1.960	2.010	1.932	1.998	1.998	203,333
2023-08-11	2.020	2.020	1.980	1.990	1.990	109,364
2023-08-10	2.045	2.045	1.970	2.015	2.015	151,609
2023-08-09	1.980	2.045	1.980	2.045	2.045	102,388
2023-08-08	2.000	2.025	1.982	2.020	2.020	234,574
2023-08-07	2.045	2.045	1.976	2.015	2.015	154,999
2023-08-04	2.040	2.055	2.000	2.025	2.025	115,208
2023-08-03	2.060	2.060	1.996	2.025	2.025	167,195
2023-08-02	2.040	2.065	2.015	2.035	2.035	125,375
2023-08-01	2.035	2.090	2.035	2.040	2.040	129,552
2023-07-31	2.015	2.080	2.015	2.070	2.070	109,892
2023-07-28	2.085	2.085	2.040	2.065	2.065	130,245
2023-07-27	2.120	2.120	2.040	2.085	2.085	326,718
2023-07-26	2.085	2.100	2.020	2.070	2.070	210,237
2023-07-25	2.090	2.095	2.040	2.085	2.085	156,674
2023-07-24	2.080	2.100	2.070	2.095	2.095	121,366
2023-07-21	2.050	2.090	1.944	2.085	2.085	575,554
2023-07-20	2.015	2.095	2.000	2.070	2.070	130,698
2023-07-19	2.085	2.085	2.015	2.065	2.065	268,942
2023-07-18	2.080	2.120	2.040	2.085	2.085	186,772
2023-07-17	2.120	2.120	2.075	2.085	2.085	209,112
2023-07-14	2.125	2.125	2.090	2.120	2.120	138,222
2023-07-13	2.140	2.140	2.090	2.110	2.110	125,169
2023-07-12	2.090	2.135	2.090	2.135	2.135	229,347
2023-07-11	2.130	2.130	2.070	2.100	2.100	123,875
2023-07-10	2.055	2.120	2.055	2.120	2.120	126,523
2023-07-07	2.100	2.120	2.040	2.085	2.085	212,338
2023-07-06	2.120	2.135	2.065	2.095	2.095	303,225
2023-07-05	2.140	2.145	2.070	2.130	2.130	61,672
2023-07-04	2.140	2.140	2.055	2.120	2.120	322,508
2023-07-03	2.170	2.280	2.115	2.115	2.115	447,689
2023-06-30	2.115	2.220	2.115	2.215	2.215	114,120
2023-06-29	2.090	2.190	2.090	2.130	2.130	136,624
2023-06-28	2.145	2.145	2.100	2.120	2.120	143,687
2023-06-27	2.140	2.145	2.110	2.125	2.125	87,776
2023-06-26	2.160	2.200	2.080	2.140	2.140	141,264
2023-06-23	2.125	2.160	2.115	2.160	2.160	167,457
2023-06-22	2.165	2.165	2.125	2.155	2.155	56,349
2023-06-21	2.190	2.190	2.130	2.165	2.165	85,813
2023-06-20	2.180	2.205	2.140	2.170	2.170	73,792

← NewerPage 14 of 22 · 1,262 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.