5Th Planet Games A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-29	1.600	1.678	1.558	1.628	1.628	425,493
2022-09-28	1.596	1.596	1.504	1.532	1.532	404,667
2022-09-27	1.510	1.584	1.510	1.564	1.564	298,276
2022-09-26	1.590	1.616	1.444	1.552	1.552	384,771
2022-09-23	1.650	1.670	1.576	1.618	1.618	389,889
2022-09-22	1.680	1.700	1.592	1.678	1.678	358,127
2022-09-21	1.658	1.668	1.600	1.624	1.624	143,707
2022-09-20	1.550	1.660	1.550	1.592	1.592	240,223
2022-09-19	1.722	1.796	1.526	1.628	1.628	425,211
2022-09-16	1.790	1.800	1.704	1.722	1.722	262,445
2022-09-15	1.708	1.830	1.700	1.800	1.800	907,747
2022-09-14	1.682	1.700	1.612	1.684	1.684	467,514
2022-09-13	1.660	1.740	1.604	1.728	1.728	390,256
2022-09-12	1.668	1.672	1.596	1.640	1.640	159,148
2022-09-09	1.552	1.650	1.530	1.590	1.590	332,546
2022-09-08	1.520	1.564	1.520	1.564	1.564	177,187
2022-09-07	1.578	1.598	1.522	1.538	1.538	432,185
2022-09-06	1.564	1.584	1.500	1.560	1.560	487,054
2022-09-05	1.582	1.598	1.480	1.558	1.558	1,022,404
2022-09-02	1.648	1.650	1.580	1.604	1.604	235,550
2022-09-01	1.530	1.666	1.530	1.628	1.628	213,611
2022-08-31	1.748	1.748	1.600	1.614	1.614	793,616
2022-08-30	1.650	1.880	1.650	1.700	1.700	3,940,004
2022-08-29	1.650	1.650	1.554	1.604	1.604	470,334
2022-08-26	1.590	1.700	1.512	1.650	1.650	992,757
2022-08-25	1.530	1.590	1.500	1.590	1.590	811,684
2022-08-24	1.604	1.604	1.524	1.528	1.528	423,168
2022-08-23	1.480	1.600	1.480	1.600	1.600	686,777
2022-08-22	1.506	1.550	1.454	1.472	1.472	894,441
2022-08-19	1.514	1.600	1.514	1.554	1.554	1,027,585
2022-08-18	1.546	1.600	1.520	1.558	1.558	841,545
2022-08-17	1.640	1.640	1.500	1.546	1.546	2,181,259
2022-08-16	1.660	1.726	1.518	1.612	1.612	1,391,765
2022-08-15	1.700	1.764	1.650	1.692	1.692	810,354
2022-08-12	1.746	1.746	1.670	1.716	1.716	732,023
2022-08-11	1.790	1.790	1.702	1.744	1.744	386,650
2022-08-10	1.740	1.740	1.642	1.700	1.700	688,774
2022-08-09	1.760	1.768	1.700	1.734	1.734	877,070
2022-08-08	1.776	1.800	1.716	1.760	1.760	710,110
2022-08-05	1.760	1.820	1.712	1.718	1.718	614,019
2022-08-04	1.870	1.870	1.764	1.770	1.770	901,452
2022-08-03	1.772	1.822	1.764	1.820	1.820	1,070,537
2022-08-02	1.890	1.890	1.720	1.720	1.720	1,560,369
2022-08-01	1.730	1.900	1.690	1.808	1.808	2,975,860
2022-07-29	1.728	1.798	1.674	1.690	1.690	1,945,576
2022-07-28	1.816	1.820	1.732	1.748	1.748	2,124,205
2022-07-27	1.740	1.840	1.670	1.780	1.780	4,823,080
2022-07-26	1.772	1.874	1.480	1.620	1.620	6,227,898
2022-07-25	2.150	2.150	1.538	1.820	1.820	11,754,897
2022-07-22	2.130	2.255	2.130	2.150	2.150	928,754
2022-07-21	2.260	2.260	2.140	2.170	2.170	269,663
2022-07-20	2.120	2.275	2.120	2.160	2.160	582,114
2022-07-19	2.190	2.190	2.120	2.145	2.145	464,064
2022-07-18	2.350	2.400	2.080	2.155	2.155	2,014,007
2022-07-15	2.310	2.465	2.200	2.275	2.275	1,104,351
2022-07-14	2.390	2.430	2.210	2.270	2.270	1,865,564
2022-07-13	2.660	2.675	2.360	2.380	2.380	1,738,080
2022-07-12	2.670	2.795	2.500	2.660	2.660	1,145,375
2022-07-11	2.800	2.950	2.600	2.740	2.740	1,904,227
2022-07-08	2.570	2.840	2.500	2.735	2.735	1,712,858

← NewerPage 18 of 21 · 1,258 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.