5Th Planet Games A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 1.210 | 1.250 | 1.190 | 1.200 | 1.200 | 1,766,041 |
| 2022-04-04 | 1.260 | 1.276 | 1.212 | 1.274 | 1.274 | 1,276,867 |
| 2022-04-01 | 1.300 | 1.318 | 1.248 | 1.264 | 1.264 | 585,060 |
| 2022-03-31 | 1.300 | 1.326 | 1.260 | 1.288 | 1.288 | 1,218,768 |
| 2022-03-30 | 1.282 | 1.336 | 1.250 | 1.290 | 1.290 | 2,115,680 |
| 2022-03-29 | 1.250 | 1.288 | 1.180 | 1.260 | 1.260 | 2,531,162 |
| 2022-03-28 | 1.226 | 1.260 | 1.150 | 1.220 | 1.220 | 4,139,748 |
| 2022-03-25 | 1.140 | 1.140 | 1.080 | 1.110 | 1.110 | 469,707 |
| 2022-03-24 | 1.100 | 1.158 | 1.098 | 1.116 | 1.116 | 515,634 |
| 2022-03-23 | 1.150 | 1.176 | 1.106 | 1.120 | 1.120 | 1,742,546 |
| 2022-03-22 | 1.196 | 1.204 | 1.060 | 1.140 | 1.140 | 3,279,519 |
| 2022-03-21 | 0.980 | 1.278 | 0.979 | 1.186 | 1.186 | 6,837,706 |
| 2022-03-18 | 0.974 | 0.978 | 0.930 | 0.977 | 0.977 | 899,163 |
| 2022-03-17 | 0.978 | 1.016 | 0.950 | 0.979 | 0.979 | 1,272,415 |
| 2022-03-16 | 0.956 | 0.990 | 0.930 | 0.979 | 0.979 | 1,639,461 |
| 2022-03-15 | 0.999 | 1.000 | 0.909 | 0.927 | 0.927 | 1,376,874 |
| 2022-03-14 | 0.970 | 1.020 | 0.970 | 0.993 | 0.993 | 919,855 |
| 2022-03-11 | 1.000 | 1.014 | 0.960 | 1.010 | 1.010 | 1,034,177 |
| 2022-03-10 | 1.028 | 1.028 | 0.960 | 0.999 | 0.999 | 1,148,454 |
| 2022-03-09 | 1.020 | 1.090 | 1.006 | 1.028 | 1.028 | 857,233 |
| 2022-03-08 | 1.000 | 1.058 | 0.971 | 1.056 | 1.056 | 1,253,617 |
| 2022-03-07 | 1.050 | 1.054 | 0.960 | 1.042 | 1.042 | 1,740,320 |
| 2022-03-04 | 1.180 | 1.212 | 1.028 | 1.060 | 1.060 | 1,946,810 |
| 2022-03-03 | 1.140 | 1.170 | 1.120 | 1.170 | 1.170 | 1,089,738 |
| 2022-03-02 | 1.204 | 1.204 | 1.120 | 1.160 | 1.160 | 809,551 |
| 2022-03-01 | 1.220 | 1.254 | 1.186 | 1.204 | 1.204 | 740,503 |
| 2022-02-28 | 1.260 | 1.260 | 1.210 | 1.228 | 1.228 | 454,763 |
| 2022-02-25 | 1.230 | 1.264 | 1.200 | 1.220 | 1.220 | 1,189,756 |
| 2022-02-24 | 1.210 | 1.280 | 1.186 | 1.210 | 1.210 | 2,775,278 |
| 2022-02-23 | 1.300 | 1.360 | 1.264 | 1.302 | 1.302 | 1,450,566 |
| 2022-02-22 | 1.236 | 1.310 | 1.212 | 1.310 | 1.310 | 2,873,543 |
| 2022-02-21 | 1.226 | 1.360 | 1.226 | 1.278 | 1.278 | 3,555,543 |
| 2022-02-18 | 1.200 | 1.218 | 1.170 | 1.196 | 1.196 | 883,051 |
| 2022-02-17 | 1.290 | 1.290 | 1.210 | 1.220 | 1.220 | 740,221 |
| 2022-02-16 | 1.272 | 1.312 | 1.238 | 1.270 | 1.270 | 847,466 |
| 2022-02-15 | 1.262 | 1.338 | 1.190 | 1.324 | 1.324 | 1,881,655 |
| 2022-02-14 | 1.400 | 1.428 | 1.270 | 1.280 | 1.280 | 1,623,161 |
| 2022-02-11 | 1.400 | 1.440 | 1.332 | 1.372 | 1.372 | 2,457,679 |
| 2022-02-10 | 1.378 | 1.378 | 1.310 | 1.360 | 1.360 | 1,396,208 |
| 2022-02-09 | 1.380 | 1.384 | 1.300 | 1.360 | 1.360 | 706,453 |
| 2022-02-08 | 1.334 | 1.386 | 1.300 | 1.344 | 1.344 | 1,062,856 |
| 2022-02-07 | 1.360 | 1.360 | 1.310 | 1.348 | 1.348 | 658,126 |
| 2022-02-04 | 1.266 | 1.360 | 1.264 | 1.338 | 1.338 | 1,138,351 |
| 2022-02-03 | 1.330 | 1.330 | 1.264 | 1.286 | 1.286 | 333,690 |
| 2022-02-02 | 1.342 | 1.370 | 1.300 | 1.320 | 1.320 | 726,032 |
| 2022-02-01 | 1.390 | 1.398 | 1.320 | 1.334 | 1.334 | 1,105,178 |
| 2022-01-31 | 1.302 | 1.380 | 1.238 | 1.360 | 1.360 | 2,353,564 |
| 2022-01-28 | 1.250 | 1.300 | 1.232 | 1.280 | 1.280 | 876,190 |
| 2022-01-27 | 1.240 | 1.290 | 1.150 | 1.264 | 1.264 | 977,872 |
| 2022-01-26 | 1.190 | 1.250 | 1.180 | 1.214 | 1.214 | 1,448,839 |
| 2022-01-25 | 1.270 | 1.288 | 1.138 | 1.168 | 1.168 | 2,256,357 |
| 2022-01-24 | 1.390 | 1.390 | 1.194 | 1.230 | 1.230 | 4,566,782 |
| 2022-01-21 | 1.318 | 1.390 | 1.300 | 1.376 | 1.376 | 1,833,578 |
| 2022-01-20 | 1.336 | 1.428 | 1.290 | 1.352 | 1.352 | 7,146,894 |
| 2022-01-19 | 1.368 | 1.450 | 1.294 | 1.336 | 1.336 | 7,509,368 |
| 2022-01-18 | 1.300 | 1.390 | 1.222 | 1.370 | 1.370 | 7,194,097 |
| 2022-01-17 | 1.146 | 1.280 | 1.120 | 1.280 | 1.280 | 3,622,899 |
| 2022-01-14 | 1.160 | 1.188 | 1.110 | 1.140 | 1.140 | 3,365,307 |
| 2022-01-13 | 1.290 | 1.290 | 1.140 | 1.156 | 1.156 | 7,182,052 |
| 2022-01-12 | 1.440 | 1.440 | 1.260 | 1.284 | 1.284 | 18,280,075 |
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.