5Th Planet Games A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	1.990	2.010	1.960	1.960	1.960	230,017
2022-12-20	1.990	2.010	1.972	2.000	2.000	94,086
2022-12-19	2.005	2.085	1.970	2.020	2.020	392,840
2022-12-16	1.998	2.065	1.932	2.040	2.040	289,053
2022-12-15	1.960	2.060	1.960	2.000	2.000	259,246
2022-12-14	2.010	2.090	1.954	1.960	1.960	421,644
2022-12-13	2.060	2.080	2.000	2.030	2.030	379,999
2022-12-12	2.060	2.120	2.050	2.095	2.095	334,804
2022-12-09	2.110	2.120	2.070	2.110	2.110	399,766
2022-12-08	2.020	2.125	2.020	2.040	2.040	309,184
2022-12-07	2.130	2.130	2.000	2.030	2.030	1,205,991
2022-12-06	2.170	2.170	2.115	2.150	2.150	418,667
2022-12-05	2.270	2.335	2.150	2.195	2.195	1,156,365
2022-12-02	2.380	2.380	2.230	2.290	2.290	744,751
2022-12-01	2.440	2.440	2.310	2.340	2.340	603,649
2022-11-30	2.360	2.495	2.330	2.420	2.420	957,121
2022-11-29	2.135	2.400	2.110	2.320	2.320	1,798,890
2022-11-28	2.235	2.235	2.055	2.150	2.150	1,044,411
2022-11-25	2.300	2.300	2.025	2.240	2.240	4,469,210
2022-11-24	2.870	2.870	2.075	2.400	2.400	5,085,230
2022-11-23	3.025	3.035	2.810	2.870	2.870	2,396,362
2022-11-22	3.000	3.030	2.920	2.995	2.995	1,037,199
2022-11-21	2.700	3.000	2.700	2.900	2.900	1,926,884
2022-11-18	2.890	2.965	2.630	2.670	2.670	1,444,232
2022-11-17	3.030	3.030	2.740	2.880	2.880	2,633,321
2022-11-16	2.905	3.060	2.900	3.040	3.040	3,450,943
2022-11-15	2.835	3.100	2.810	2.875	2.875	4,876,508
2022-11-14	2.540	2.950	2.540	2.800	2.800	4,535,079
2022-11-11	2.635	2.635	2.505	2.540	2.540	1,373,838
2022-11-10	2.610	2.630	2.365	2.500	2.500	1,954,470
2022-11-09	2.200	2.795	2.180	2.590	2.590	7,090,562
2022-11-08	1.920	2.100	1.920	2.070	2.070	1,243,140
2022-11-07	1.870	1.978	1.852	1.910	1.910	445,432
2022-11-04	1.900	1.900	1.812	1.866	1.866	392,478
2022-11-03	1.750	1.896	1.750	1.870	1.870	907,615
2022-11-02	1.900	1.900	1.780	1.810	1.810	455,214
2022-11-01	1.820	1.888	1.790	1.880	1.880	715,479
2022-10-31	1.790	1.930	1.786	1.820	1.820	838,693
2022-10-28	1.784	1.784	1.710	1.782	1.782	433,402
2022-10-27	1.786	1.786	1.724	1.780	1.780	55,492
2022-10-26	1.720	1.780	1.700	1.750	1.750	419,978
2022-10-25	1.650	1.704	1.650	1.704	1.704	393,024
2022-10-24	1.700	1.700	1.630	1.680	1.680	106,630
2022-10-21	1.620	1.700	1.620	1.698	1.698	272,134
2022-10-20	1.618	1.698	1.588	1.680	1.680	330,729
2022-10-19	1.574	1.628	1.574	1.604	1.604	43,071
2022-10-18	1.562	1.612	1.562	1.590	1.590	300,551
2022-10-17	1.580	1.600	1.562	1.562	1.562	97,765
2022-10-14	1.560	1.604	1.560	1.572	1.572	68,847
2022-10-13	1.604	1.610	1.548	1.608	1.608	77,273
2022-10-12	1.562	1.624	1.518	1.604	1.604	162,365
2022-10-11	1.620	1.620	1.562	1.562	1.562	197,167
2022-10-10	1.640	1.640	1.572	1.600	1.600	210,560
2022-10-07	1.590	1.632	1.558	1.630	1.630	167,116
2022-10-06	1.560	1.598	1.560	1.590	1.590	72,885
2022-10-05	1.560	1.616	1.560	1.570	1.570	172,263
2022-10-04	1.620	1.624	1.574	1.614	1.614	137,441
2022-10-03	1.600	1.642	1.552	1.612	1.612	204,599
2022-09-30	1.628	1.634	1.524	1.618	1.618	149,950
2022-09-29	1.600	1.678	1.558	1.628	1.628	425,493

← NewerPage 17 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.