5Th Planet Games A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	0.868	0.894	0.850	0.866	0.866	127,229
2026-01-29	0.880	0.880	0.850	0.868	0.868	25,815
2026-01-28	0.880	0.880	0.840	0.858	0.858	42,291
2026-01-27	0.900	0.900	0.840	0.852	0.852	121,925
2026-01-26	0.850	0.898	0.850	0.882	0.882	156,601
2026-01-23	0.812	0.860	0.812	0.850	0.850	48,249
2026-01-22	0.800	0.938	0.800	0.850	0.850	508,441
2026-01-21	0.830	0.830	0.780	0.790	0.790	18,314
2026-01-20	0.788	0.836	0.780	0.798	0.798	77,297
2026-01-19	0.774	0.838	0.770	0.788	0.788	320,674
2026-01-16	0.762	0.796	0.762	0.776	0.776	29,972
2026-01-15	0.800	0.800	0.766	0.766	0.766	50,130
2026-01-14	0.770	0.800	0.770	0.776	0.776	16,165
2026-01-13	0.780	0.800	0.780	0.780	0.780	31,823
2026-01-12	0.780	0.780	0.766	0.780	0.780	47,934
2026-01-09	0.772	0.786	0.764	0.764	0.764	47,154
2026-01-08	0.764	0.776	0.764	0.772	0.772	63,744
2026-01-07	0.770	0.788	0.760	0.770	0.770	63,028
2026-01-06	0.820	0.820	0.770	0.770	0.770	67,772
2026-01-05	0.752	0.800	0.752	0.768	0.768	33,905
2026-01-02	0.800	0.800	0.764	0.800	0.800	15,573
2025-12-30	0.816	0.816	0.778	0.806	0.806	112,181
2025-12-29	0.814	0.816	0.794	0.794	0.794	86,783
2025-12-23	0.820	0.820	0.814	0.814	0.814	30,552
2025-12-22	0.800	0.816	0.782	0.816	0.816	82,008
2025-12-19	0.786	0.810	0.750	0.810	0.810	134,446
2025-12-18	0.800	0.800	0.782	0.800	0.800	204,010
2025-12-17	0.782	0.838	0.782	0.804	0.804	30,099
2025-12-16	0.842	0.842	0.804	0.804	0.804	747
2025-12-15	0.772	0.806	0.772	0.802	0.802	95,921
2025-12-12	0.842	0.842	0.796	0.806	0.806	127,983
2025-12-11	0.768	0.842	0.766	0.838	0.838	260,101
2025-12-10	0.770	0.770	0.732	0.732	0.732	4,138
2025-12-09	0.736	0.750	0.700	0.742	0.742	238,149
2025-12-08	0.760	0.810	0.740	0.740	0.740	375,731
2025-12-05	0.820	0.840	0.804	0.804	0.804	60,464
2025-12-04	0.846	0.846	0.816	0.816	0.816	50,628
2025-12-03	0.870	0.870	0.826	0.838	0.838	143,877
2025-12-02	0.880	0.880	0.818	0.858	0.858	103,269
2025-12-01	0.838	0.880	0.838	0.880	0.880	385,025
2025-11-28	0.784	0.830	0.784	0.830	0.830	368,636
2025-11-27	0.760	0.790	0.730	0.776	0.776	193,247
2025-11-26	0.748	0.770	0.748	0.760	0.760	251,020
2025-11-25	0.670	0.746	0.670	0.740	0.740	128,037
2025-11-24	0.648	0.650	0.630	0.650	0.650	105,842
2025-11-21	0.690	0.690	0.642	0.648	0.648	175,164
2025-11-20	0.750	0.756	0.692	0.700	0.700	110,404
2025-11-19	0.748	0.788	0.748	0.748	0.748	82,331
2025-11-18	0.750	0.750	0.712	0.712	0.712	46,798
2025-11-17	0.740	0.742	0.720	0.742	0.742	49,084
2025-11-14	0.710	0.746	0.710	0.740	0.740	94,911
2025-11-13	0.700	0.710	0.700	0.710	0.710	26,869
2025-11-12	0.692	0.700	0.690	0.700	0.700	7,107
2025-11-11	0.680	0.716	0.680	0.698	0.698	28,890
2025-11-10	0.700	0.708	0.680	0.708	0.708	22,338
2025-11-07	0.684	0.700	0.664	0.700	0.700	67,255
2025-11-06	0.692	0.710	0.650	0.698	0.698	136,747
2025-11-05	0.696	0.698	0.682	0.698	0.698	68,186
2025-11-04	0.712	0.712	0.700	0.700	0.700	63,280
2025-11-03	0.718	0.718	0.712	0.712	0.712	17,821

← NewerPage 4 of 5 · 250 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.