5Th Planet Games A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1.325 | 1.325 | 1.320 | 1.320 | 1.320 | 6,383 |
| 2026-07-24 | 1.305 | 1.335 | 1.305 | 1.320 | 1.320 | 6,695 |
| 2026-07-23 | 1.300 | 1.360 | 1.275 | 1.305 | 1.305 | 56,795 |
| 2026-07-22 | 1.305 | 1.375 | 1.300 | 1.370 | 1.370 | 27,915 |
| 2026-07-21 | 1.250 | 1.340 | 1.250 | 1.315 | 1.315 | 42,574 |
| 2026-07-20 | 1.300 | 1.340 | 1.270 | 1.320 | 1.320 | 34,620 |
| 2026-07-17 | 1.300 | 1.340 | 1.275 | 1.275 | 1.275 | 60,594 |
| 2026-07-16 | 1.290 | 1.390 | 1.290 | 1.355 | 1.355 | 68,676 |
| 2026-07-15 | 1.330 | 1.345 | 1.285 | 1.340 | 1.340 | 138,694 |
| 2026-07-14 | 1.375 | 1.375 | 1.345 | 1.360 | 1.360 | 48,091 |
| 2026-07-13 | 1.320 | 1.350 | 1.320 | 1.350 | 1.350 | 10,813 |
| 2026-07-10 | 1.375 | 1.375 | 1.330 | 1.330 | 1.330 | 102,710 |
| 2026-07-09 | 1.360 | 1.360 | 1.340 | 1.340 | 1.340 | 24,663 |
| 2026-07-08 | 1.340 | 1.395 | 1.300 | 1.355 | 1.355 | 32,038 |
| 2026-07-07 | 1.360 | 1.385 | 1.330 | 1.375 | 1.375 | 93,565 |
| 2026-07-06 | 1.475 | 1.495 | 1.360 | 1.385 | 1.385 | 155,629 |
| 2026-07-03 | 1.455 | 1.545 | 1.390 | 1.420 | 1.420 | 167,635 |
| 2026-07-02 | 1.410 | 1.440 | 1.380 | 1.400 | 1.400 | 67,853 |
| 2026-07-01 | 1.455 | 1.595 | 1.395 | 1.425 | 1.425 | 391,922 |
| 2026-06-30 | 1.390 | 1.475 | 1.370 | 1.450 | 1.450 | 280,710 |
| 2026-06-29 | 1.400 | 1.415 | 1.380 | 1.390 | 1.390 | 89,829 |
| 2026-06-26 | 1.385 | 1.445 | 1.385 | 1.430 | 1.430 | 161,614 |
| 2026-06-25 | 1.370 | 1.425 | 1.345 | 1.400 | 1.400 | 119,205 |
| 2026-06-24 | 1.400 | 1.445 | 1.370 | 1.380 | 1.380 | 104,828 |
| 2026-06-23 | 1.405 | 1.440 | 1.315 | 1.440 | 1.440 | 345,967 |
| 2026-06-22 | 1.420 | 1.515 | 1.420 | 1.455 | 1.455 | 79,350 |
| 2026-06-19 | 1.610 | 1.675 | 1.455 | 1.470 | 1.470 | 545,859 |
| 2026-06-18 | 1.700 | 1.745 | 1.600 | 1.680 | 1.680 | 579,904 |
| 2026-06-17 | 1.540 | 1.810 | 1.530 | 1.620 | 1.620 | 1,357,427 |
| 2026-06-16 | 1.220 | 1.540 | 1.220 | 1.465 | 1.465 | 1,011,301 |
| 2026-06-15 | 1.210 | 1.220 | 1.155 | 1.220 | 1.220 | 331,006 |
| 2026-06-12 | 1.340 | 1.340 | 1.220 | 1.230 | 1.230 | 87,142 |
| 2026-06-11 | 1.280 | 1.335 | 1.280 | 1.280 | 1.280 | 68,182 |
| 2026-06-10 | 1.300 | 1.345 | 1.250 | 1.305 | 1.305 | 86,486 |
| 2026-06-09 | 1.340 | 1.380 | 1.315 | 1.315 | 1.315 | 110,983 |
| 2026-06-08 | 1.350 | 1.405 | 1.310 | 1.330 | 1.330 | 432,506 |
| 2026-06-05 | 1.360 | 1.440 | 1.360 | 1.410 | 1.410 | 208,520 |
| 2026-06-04 | 1.370 | 1.505 | 1.320 | 1.435 | 1.435 | 360,309 |
| 2026-06-03 | 1.420 | 1.455 | 1.370 | 1.370 | 1.370 | 177,496 |
| 2026-06-02 | 1.520 | 1.520 | 1.420 | 1.420 | 1.420 | 141,654 |
| 2026-06-01 | 1.570 | 1.635 | 1.510 | 1.535 | 1.535 | 170,019 |
| 2026-05-29 | 1.510 | 1.575 | 1.500 | 1.570 | 1.570 | 257,755 |
| 2026-05-28 | 1.510 | 1.615 | 1.505 | 1.580 | 1.580 | 188,365 |
| 2026-05-27 | 1.570 | 1.590 | 1.500 | 1.520 | 1.520 | 198,447 |
| 2026-05-26 | 1.510 | 1.580 | 1.450 | 1.535 | 1.535 | 390,245 |
| 2026-05-22 | 1.660 | 1.660 | 1.535 | 1.540 | 1.540 | 717,514 |
| 2026-05-21 | 1.795 | 1.800 | 1.650 | 1.665 | 1.665 | 493,097 |
| 2026-05-20 | 1.750 | 1.855 | 1.720 | 1.805 | 1.805 | 425,628 |
| 2026-05-19 | 1.705 | 1.750 | 1.690 | 1.710 | 1.710 | 172,463 |
| 2026-05-18 | 1.685 | 1.755 | 1.650 | 1.750 | 1.750 | 124,717 |
| 2026-05-15 | 1.710 | 1.815 | 1.655 | 1.685 | 1.685 | 433,025 |
| 2026-05-13 | 1.920 | 1.920 | 1.700 | 1.755 | 1.755 | 422,081 |
| 2026-05-12 | 1.830 | 1.935 | 1.810 | 1.810 | 1.810 | 588,380 |
| 2026-05-11 | 1.820 | 1.900 | 1.775 | 1.850 | 1.850 | 413,114 |
| 2026-05-08 | 1.720 | 1.840 | 1.650 | 1.820 | 1.820 | 962,166 |
| 2026-05-07 | 1.760 | 1.760 | 1.650 | 1.720 | 1.720 | 507,634 |
| 2026-05-06 | 1.750 | 1.840 | 1.740 | 1.770 | 1.770 | 663,630 |
| 2026-05-05 | 1.900 | 1.900 | 1.620 | 1.750 | 1.750 | 2,256,696 |
| 2026-05-04 | 2.350 | 2.350 | 1.905 | 1.935 | 1.935 | 2,862,132 |
| 2026-04-30 | 2.330 | 2.450 | 2.290 | 2.320 | 2.320 | 1,461,960 |
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.