5Th Planet Games A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	2.320	2.500	2.310	2.500	2.500	695,574
2022-07-05	2.360	2.450	2.330	2.335	2.335	719,652
2022-07-04	2.380	2.540	2.350	2.355	2.355	651,461
2022-07-01	2.500	2.500	2.335	2.360	2.360	350,358
2022-06-30	2.400	2.545	2.320	2.460	2.460	1,293,880
2022-06-29	2.360	2.400	2.280	2.395	2.395	618,304
2022-06-28	2.400	2.450	2.310	2.350	2.350	570,411
2022-06-27	2.400	2.440	2.350	2.430	2.430	286,811
2022-06-24	2.450	2.545	2.350	2.350	2.350	530,068
2022-06-23	2.480	2.480	2.320	2.340	2.340	518,353
2022-06-22	2.350	2.535	2.350	2.395	2.395	751,326
2022-06-21	2.620	2.620	2.450	2.470	2.470	1,030,969
2022-06-20	2.500	2.790	2.465	2.565	2.565	2,176,716
2022-06-17	2.220	2.685	2.200	2.430	2.430	2,699,021
2022-06-16	2.670	2.750	2.205	2.225	2.225	3,031,392
2022-06-15	2.700	2.700	2.465	2.625	2.625	2,410,098
2022-06-14	2.850	2.850	2.425	2.695	2.695	2,479,483
2022-06-13	2.900	3.020	2.715	2.760	2.760	4,180,559
2022-06-10	3.000	3.020	2.700	2.800	2.800	3,598,837
2022-06-09	2.650	3.040	2.650	2.985	2.985	5,740,840
2022-06-08	2.570	2.640	2.420	2.615	2.615	3,281,215
2022-06-07	2.390	2.645	2.390	2.530	2.530	4,848,397
2022-06-03	2.295	2.470	2.295	2.390	2.390	2,748,943
2022-06-02	2.150	2.325	2.070	2.280	2.280	1,914,211
2022-06-01	2.190	2.255	1.950	2.180	2.180	4,798,374
2022-05-31	2.600	2.650	2.150	2.250	2.250	10,675,516
2022-05-30	2.200	2.595	2.200	2.580	2.580	9,837,631
2022-05-27	2.120	2.125	1.988	2.080	2.080	2,209,235
2022-05-25	1.870	2.045	1.802	2.005	2.005	3,001,399
2022-05-24	1.970	1.970	1.700	1.860	1.860	3,924,022
2022-05-23	2.220	2.285	1.930	1.960	1.960	6,342,535
2022-05-20	2.040	2.320	1.904	2.200	2.200	13,220,213
2022-05-19	2.100	2.380	1.830	1.900	1.900	18,193,634
2022-05-18	1.510	1.960	1.510	1.868	1.868	11,728,001
2022-05-16	1.240	1.460	1.230	1.440	1.440	8,787,347
2022-05-13	1.118	1.200	1.072	1.152	1.152	1,339,474
2022-05-12	1.120	1.120	1.030	1.100	1.100	960,965
2022-05-11	1.062	1.128	1.036	1.100	1.100	761,254
2022-05-10	1.066	1.066	1.018	1.048	1.048	172,242
2022-05-09	1.050	1.060	1.000	1.028	1.028	427,560
2022-05-06	1.040	1.050	1.000	1.050	1.050	544,258
2022-05-05	1.060	1.076	1.040	1.060	1.060	696,127
2022-05-04	1.144	1.144	1.052	1.054	1.054	358,747
2022-05-03	1.098	1.108	1.070	1.072	1.072	268,088
2022-05-02	1.148	1.148	1.070	1.098	1.098	614,658
2022-04-29	1.090	1.150	1.050	1.102	1.102	581,705
2022-04-28	1.112	1.114	1.074	1.082	1.082	371,844
2022-04-27	1.144	1.160	1.068	1.112	1.112	694,630
2022-04-26	1.140	1.196	1.114	1.160	1.160	508,822
2022-04-25	1.186	1.200	1.044	1.170	1.170	1,364,645
2022-04-22	1.170	1.228	1.170	1.186	1.186	424,230
2022-04-21	1.270	1.270	1.200	1.220	1.220	1,169,671
2022-04-20	1.260	1.298	1.220	1.270	1.270	1,552,006
2022-04-19	1.300	1.318	1.250	1.270	1.270	1,142,858
2022-04-13	1.310	1.326	1.266	1.300	1.300	1,136,346
2022-04-12	1.300	1.368	1.220	1.268	1.268	1,572,842
2022-04-11	1.240	1.322	1.220	1.306	1.306	3,448,859
2022-04-08	1.240	1.240	1.180	1.218	1.218	1,114,136
2022-04-07	1.172	1.230	1.172	1.212	1.212	365,294
2022-04-06	1.200	1.220	1.148	1.218	1.218	1,363,180

← NewerPage 19 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.