5Th Planet Games A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-19	2.280	2.280	2.130	2.180	2.180	144,384
2023-06-16	2.200	2.225	2.200	2.225	2.225	186,406
2023-06-15	2.200	2.230	2.200	2.225	2.225	80,296
2023-06-14	2.210	2.265	2.200	2.230	2.230	214,349
2023-06-13	2.285	2.285	2.200	2.265	2.265	276,664
2023-06-12	2.250	2.285	2.240	2.270	2.270	149,752
2023-06-09	2.290	2.310	2.245	2.295	2.295	421,426
2023-06-08	2.220	2.290	2.205	2.275	2.275	281,977
2023-06-07	2.315	2.390	2.220	2.255	2.255	744,684
2023-06-06	2.145	2.335	2.145	2.265	2.265	1,022,800
2023-06-05	2.130	2.175	2.105	2.145	2.145	609,170
2023-06-02	2.140	2.175	2.110	2.135	2.135	309,531
2023-06-01	2.150	2.285	2.105	2.170	2.170	346,107
2023-05-31	2.160	2.200	2.100	2.135	2.135	350,823
2023-05-30	2.100	2.165	2.055	2.120	2.120	343,720
2023-05-26	2.290	2.290	2.105	2.110	2.110	428,759
2023-05-25	2.245	2.345	2.115	2.240	2.240	911,827
2023-05-24	2.430	2.430	2.200	2.320	2.320	1,127,983
2023-05-23	2.285	2.475	2.285	2.400	2.400	806,006
2023-05-22	2.100	2.480	2.080	2.345	2.345	1,210,960
2023-05-19	2.100	2.170	2.100	2.130	2.130	259,395
2023-05-16	2.150	2.150	2.100	2.140	2.140	843,927
2023-05-15	2.120	2.170	2.115	2.150	2.150	122,682
2023-05-12	2.150	2.155	2.120	2.125	2.125	69,260
2023-05-11	2.190	2.205	2.150	2.150	2.150	199,729
2023-05-10	2.200	2.275	2.115	2.180	2.180	136,184
2023-05-09	2.180	2.260	2.105	2.175	2.175	467,585
2023-05-08	2.205	2.325	2.180	2.210	2.210	160,883
2023-05-05	2.165	2.280	2.160	2.255	2.255	172,337
2023-05-04	2.200	2.275	2.140	2.195	2.195	313,192
2023-05-03	2.320	2.325	2.200	2.235	2.235	391,617
2023-05-02	2.400	2.450	2.320	2.320	2.320	162,195
2023-04-28	2.350	2.435	2.350	2.400	2.400	202,128
2023-04-27	2.450	2.510	2.390	2.440	2.440	292,055
2023-04-26	2.355	2.460	2.355	2.445	2.445	227,050
2023-04-25	2.410	2.410	2.340	2.395	2.395	393,001
2023-04-24	2.500	2.540	2.400	2.410	2.410	581,252
2023-04-21	2.600	2.645	2.470	2.505	2.505	459,195
2023-04-20	2.640	2.650	2.550	2.605	2.605	315,442
2023-04-19	2.670	2.675	2.545	2.630	2.630	1,020,418
2023-04-18	2.495	2.620	2.495	2.615	2.615	1,009,127
2023-04-17	2.350	2.560	2.350	2.460	2.460	555,436
2023-04-14	2.290	2.420	2.220	2.420	2.420	1,098,502
2023-04-13	2.275	2.300	2.265	2.280	2.280	260,903
2023-04-12	2.110	2.220	2.110	2.220	2.220	330,746
2023-04-11	2.125	2.190	2.080	2.130	2.130	688,972
2023-04-05	2.155	2.155	2.110	2.125	2.125	65,925
2023-04-04	2.225	2.225	2.115	2.155	2.155	210,897
2023-04-03	2.280	2.280	2.060	2.190	2.190	377,601
2023-03-31	2.285	2.300	2.210	2.240	2.240	378,774
2023-03-30	2.150	2.350	2.150	2.300	2.300	631,226
2023-03-29	2.120	2.170	2.050	2.135	2.135	178,975
2023-03-28	2.150	2.165	2.100	2.120	2.120	169,698
2023-03-27	2.250	2.275	2.115	2.135	2.135	240,991
2023-03-24	2.275	2.280	2.075	2.195	2.195	402,101
2023-03-23	2.280	2.290	2.175	2.235	2.235	189,697
2023-03-22	2.280	2.280	2.155	2.265	2.265	287,050
2023-03-21	2.220	2.295	2.180	2.180	2.180	352,002
2023-03-20	2.200	2.250	2.140	2.230	2.230	360,494
2023-03-17	2.100	2.300	2.100	2.110	2.110	881,723

← NewerPage 15 of 21 · 1,257 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.