5Th Planet Games A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	1.520	1.550	1.398	1.426	1.426	12,561,976
2022-01-10	1.290	1.480	1.290	1.444	1.444	12,968,330
2022-01-07	1.348	1.430	1.232	1.248	1.248	11,329,361
2022-01-06	1.218	1.516	1.210	1.328	1.328	21,616,766
2022-01-05	1.000	1.380	0.957	1.280	1.280	13,873,277
2022-01-04	0.900	1.048	0.900	1.000	1.000	2,443,817
2022-01-03	0.875	0.937	0.875	0.900	0.900	817,475
2021-12-30	0.900	0.912	0.876	0.890	0.890	422,296
2021-12-29	0.920	0.930	0.890	0.909	0.909	573,647
2021-12-28	0.888	0.920	0.861	0.904	0.904	895,671
2021-12-27	0.870	0.890	0.860	0.888	0.888	444,764
2021-12-23	0.840	0.891	0.840	0.870	0.870	206,091
2021-12-22	0.832	0.873	0.832	0.858	0.858	444,810
2021-12-21	0.860	0.866	0.830	0.832	0.832	534,494
2021-12-20	0.871	0.928	0.820	0.842	0.842	1,374,549
2021-12-17	0.835	0.859	0.830	0.849	0.849	205,573
2021-12-16	0.858	0.858	0.831	0.849	0.849	300,132
2021-12-15	0.868	0.870	0.810	0.866	0.866	348,016
2021-12-14	0.850	0.867	0.823	0.860	0.860	119,717
2021-12-13	0.850	0.870	0.840	0.850	0.850	529,875
2021-12-10	0.818	0.849	0.809	0.840	0.840	510,286
2021-12-09	0.805	0.820	0.800	0.819	0.819	315,889
2021-12-08	0.820	0.820	0.795	0.805	0.805	261,919
2021-12-07	0.834	0.834	0.800	0.810	0.810	262,339
2021-12-06	0.785	0.827	0.780	0.810	0.810	169,465
2021-12-03	0.782	0.802	0.781	0.781	0.781	78,153
2021-12-02	0.810	0.827	0.790	0.790	0.790	295,417
2021-12-01	0.800	0.820	0.790	0.810	0.810	197,908
2021-11-30	0.800	0.800	0.780	0.790	0.790	244,266
2021-11-29	0.798	0.800	0.770	0.800	0.800	486,524
2021-11-26	0.818	0.818	0.790	0.807	0.807	366,856
2021-11-25	0.800	0.829	0.771	0.802	0.802	569,730
2021-11-24	0.810	0.837	0.810	0.828	0.828	194,043
2021-11-23	0.829	0.829	0.806	0.810	0.810	224,462
2021-11-22	0.820	0.845	0.810	0.829	0.829	486,354
2021-11-19	0.803	0.849	0.803	0.820	0.820	592,085
2021-11-18	0.813	0.817	0.800	0.800	0.800	105,744
2021-11-17	0.801	0.819	0.801	0.810	0.810	232,484
2021-11-16	0.839	0.839	0.800	0.800	0.800	303,940
2021-11-15	0.800	0.808	0.795	0.806	0.806	414,725
2021-11-12	0.830	0.830	0.795	0.800	0.800	418,254
2021-11-11	0.825	0.844	0.796	0.796	0.796	735,764
2021-11-10	0.830	0.831	0.802	0.820	0.820	303,957
2021-11-09	0.830	0.844	0.807	0.828	0.828	257,225
2021-11-08	0.840	0.845	0.819	0.826	0.826	405,657
2021-11-05	0.840	0.846	0.833	0.835	0.835	160,587
2021-11-04	0.848	0.864	0.830	0.842	0.842	723,032
2021-11-03	0.852	0.852	0.816	0.847	0.847	217,401
2021-11-02	0.870	0.870	0.820	0.840	0.840	398,023
2021-11-01	0.860	0.879	0.856	0.873	0.873	245,255
2021-10-29	0.850	0.898	0.845	0.875	0.875	619,669
2021-10-28	0.860	0.860	0.850	0.860	0.860	96,907
2021-10-27	0.869	0.869	0.852	0.864	0.864	235,815
2021-10-26	0.880	0.880	0.863	0.873	0.873	105,534
2021-10-25	0.880	0.890	0.852	0.854	0.854	319,093
2021-10-22	0.870	0.877	0.850	0.862	0.862	91,049
2021-10-21	0.860	0.910	0.852	0.860	0.860	783,668
2021-10-20	0.870	0.870	0.853	0.860	0.860	123,047
2021-10-19	0.867	0.879	0.860	0.870	0.870	141,111
2021-10-18	0.870	0.885	0.866	0.867	0.867	539,019

← NewerPage 21 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.