5Th Planet Games A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	2.400	2.430	2.250	2.270	2.270	1,206,774
2026-04-28	2.090	2.390	2.070	2.310	2.310	2,272,679
2026-04-27	2.100	2.100	2.010	2.020	2.020	933,080
2026-04-24	2.070	2.150	1.970	2.010	2.010	1,208,744
2026-04-23	2.080	2.170	2.030	2.070	2.070	1,535,449
2026-04-22	1.695	2.030	1.695	1.975	1.975	2,336,362
2026-04-21	1.690	1.740	1.650	1.680	1.680	182,206
2026-04-20	1.730	1.730	1.600	1.695	1.695	398,712
2026-04-17	1.480	1.740	1.370	1.740	1.740	1,031,626
2026-04-16	1.555	1.555	1.390	1.480	1.480	683,001
2026-04-15	1.775	1.775	1.525	1.590	1.590	1,338,200
2026-04-14	1.780	1.840	1.760	1.770	1.770	253,676
2026-04-13	1.935	1.935	1.750	1.770	1.770	975,170
2026-04-10	2.160	2.170	1.875	1.945	1.945	2,083,255
2026-04-09	2.160	2.300	2.070	2.100	2.100	1,711,647
2026-04-08	2.040	2.510	2.000	2.020	2.020	3,618,408
2026-04-07	2.110	2.190	1.985	2.010	2.010	1,419,682
2026-04-01	2.090	2.100	1.970	2.090	2.090	529,688
2026-03-31	2.130	2.130	1.980	2.000	2.000	796,867
2026-03-30	2.120	2.200	1.950	2.080	2.080	2,155,615
2026-03-27	1.710	2.250	1.670	2.210	2.210	3,801,135
2026-03-26	1.900	1.900	1.660	1.730	1.730	2,136,893
2026-03-25	2.230	2.230	1.825	1.905	1.905	2,395,941
2026-03-24	2.300	2.600	2.050	2.170	2.170	4,517,581
2026-03-23	1.550	2.300	1.550	2.090	2.090	3,693,221
2026-03-20	1.300	1.700	1.280	1.625	1.625	1,026,540
2026-03-19	1.490	1.500	1.260	1.315	1.315	809,027
2026-03-18	1.105	1.595	1.085	1.430	1.430	2,386,725
2026-03-17	1.100	1.195	1.065	1.070	1.070	380,879
2026-03-16	1.060	1.095	1.055	1.075	1.075	486,741
2026-03-13	1.010	1.025	0.970	1.025	1.025	94,379
2026-03-12	0.948	1.010	0.906	1.010	1.010	184,999
2026-03-11	0.938	0.974	0.910	0.958	0.958	228,271
2026-03-10	0.910	0.944	0.888	0.900	0.900	202,846
2026-03-09	0.980	0.980	0.870	0.910	0.910	289,909
2026-03-06	0.910	0.994	0.902	0.942	0.942	394,110
2026-03-05	0.902	0.932	0.900	0.910	0.910	54,106
2026-03-04	0.892	0.936	0.878	0.920	0.920	187,667
2026-03-03	0.890	0.958	0.890	0.910	0.910	109,822
2026-03-02	0.900	0.960	0.838	0.904	0.904	156,913
2026-02-27	0.934	0.938	0.918	0.930	0.930	149,943
2026-02-26	1.010	1.030	0.924	0.960	0.960	241,104
2026-02-25	1.010	1.010	0.990	0.990	0.990	28,240
2026-02-24	0.982	1.020	0.960	0.984	0.984	169,772
2026-02-23	1.070	1.070	0.950	1.035	1.035	386,011
2026-02-20	1.095	1.095	1.045	1.045	1.045	125,861
2026-02-19	1.020	1.095	1.020	1.025	1.025	162,535
2026-02-18	1.040	1.040	0.966	0.988	0.988	43,944
2026-02-17	1.060	1.060	1.010	1.035	1.035	114,391
2026-02-16	1.050	1.100	1.050	1.065	1.065	105,748
2026-02-13	1.060	1.100	1.035	1.055	1.055	244,527
2026-02-12	1.070	1.090	1.045	1.080	1.080	204,694
2026-02-11	1.025	1.075	0.990	1.075	1.075	71,409
2026-02-10	0.940	1.025	0.940	1.025	1.025	213,326
2026-02-09	0.900	0.960	0.886	0.960	0.960	129,047
2026-02-06	0.960	0.960	0.878	0.900	0.900	65,926
2026-02-05	0.830	1.100	0.830	0.972	0.972	778,756
2026-02-04	0.868	0.890	0.830	0.844	0.844	93,929
2026-02-03	0.918	0.918	0.850	0.850	0.850	157,848
2026-02-02	0.840	0.868	0.832	0.858	0.858	190,217

← NewerPage 3 of 21 · 1,260 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.