5Th Planet Games A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	2.140	2.140	2.020	2.110	2.110	380,436
2023-03-15	2.410	2.410	2.005	2.120	2.120	1,389,247
2023-03-14	2.385	2.385	2.225	2.360	2.360	236,614
2023-03-13	2.345	2.395	2.165	2.300	2.300	867,275
2023-03-10	2.305	2.410	2.290	2.345	2.345	357,168
2023-03-09	2.350	2.385	2.285	2.325	2.325	489,772
2023-03-08	2.350	2.450	2.325	2.375	2.375	294,089
2023-03-07	2.370	2.470	2.355	2.380	2.380	274,805
2023-03-06	2.500	2.500	2.365	2.380	2.380	402,992
2023-03-03	2.485	2.550	2.420	2.480	2.480	486,417
2023-03-02	2.435	2.460	2.355	2.410	2.410	526,788
2023-03-01	2.580	2.580	2.350	2.370	2.370	768,009
2023-02-28	2.450	2.600	2.450	2.475	2.475	320,195
2023-02-27	2.320	2.470	2.320	2.460	2.460	385,598
2023-02-24	2.340	2.390	2.285	2.340	2.340	918,822
2023-02-23	2.535	2.595	2.265	2.370	2.370	1,472,763
2023-02-22	2.730	2.730	2.480	2.510	2.510	949,680
2023-02-21	2.740	2.770	2.605	2.715	2.715	245,122
2023-02-20	2.820	2.840	2.590	2.740	2.740	761,764
2023-02-17	2.780	2.820	2.715	2.820	2.820	355,711
2023-02-16	2.820	2.855	2.750	2.760	2.760	337,109
2023-02-15	2.765	2.890	2.745	2.835	2.835	270,564
2023-02-14	2.895	2.920	2.715	2.760	2.760	730,072
2023-02-13	2.935	2.945	2.850	2.920	2.920	425,282
2023-02-10	2.900	2.940	2.815	2.875	2.875	452,293
2023-02-09	2.815	2.945	2.810	2.910	2.910	1,130,907
2023-02-08	2.685	2.830	2.685	2.810	2.810	1,191,734
2023-02-07	2.625	2.730	2.570	2.700	2.700	641,567
2023-02-06	2.670	2.670	2.580	2.630	2.630	297,296
2023-02-03	2.590	2.680	2.505	2.650	2.650	433,503
2023-02-02	2.735	2.770	2.450	2.600	2.600	1,147,414
2023-02-01	2.680	2.775	2.640	2.720	2.720	901,386
2023-01-31	2.450	2.750	2.450	2.750	2.750	2,951,342
2023-01-30	2.350	2.450	2.350	2.420	2.420	313,311
2023-01-27	2.380	2.390	2.320	2.385	2.385	324,198
2023-01-26	2.265	2.430	2.250	2.365	2.365	741,480
2023-01-25	2.390	2.400	2.290	2.290	2.290	492,892
2023-01-24	2.300	2.400	2.300	2.380	2.380	869,935
2023-01-23	2.295	2.445	2.250	2.300	2.300	1,487,871
2023-01-20	2.295	2.295	2.235	2.240	2.240	432,959
2023-01-19	2.210	2.250	2.180	2.230	2.230	521,419
2023-01-18	2.270	2.275	2.245	2.255	2.255	233,332
2023-01-17	2.225	2.260	2.205	2.245	2.245	417,344
2023-01-16	2.295	2.295	2.200	2.260	2.260	418,976
2023-01-13	2.290	2.290	2.230	2.260	2.260	256,883
2023-01-12	2.300	2.300	2.205	2.205	2.205	307,024
2023-01-11	2.280	2.285	2.230	2.240	2.240	283,679
2023-01-10	2.320	2.320	2.255	2.295	2.295	467,570
2023-01-09	2.300	2.355	2.290	2.325	2.325	482,618
2023-01-06	2.340	2.340	2.260	2.290	2.290	315,440
2023-01-05	2.315	2.320	2.260	2.310	2.310	450,155
2023-01-04	2.440	2.440	2.210	2.310	2.310	650,792
2023-01-03	2.320	2.395	2.260	2.395	2.395	1,514,177
2023-01-02	2.190	2.405	2.190	2.240	2.240	1,166,606
2022-12-30	1.996	2.200	1.980	2.130	2.130	1,272,164
2022-12-29	1.960	1.990	1.950	1.976	1.976	216,998
2022-12-28	1.940	1.978	1.880	1.952	1.952	164,378
2022-12-27	1.836	1.980	1.836	1.944	1.944	459,924
2022-12-23	1.960	1.978	1.874	1.886	1.886	420,685
2022-12-22	1.968	1.998	1.880	1.960	1.960	677,908

← NewerPage 16 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.