5Th Planet Games A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	0.718	0.718	0.712	0.712	0.712	17,821
2025-10-31	0.720	0.758	0.712	0.712	0.712	11,573
2025-10-30	0.740	0.758	0.716	0.720	0.720	101,615
2025-10-29	0.740	0.740	0.718	0.738	0.738	62,389
2025-10-28	0.702	0.736	0.702	0.736	0.736	84,007
2025-10-27	0.700	0.748	0.700	0.724	0.724	21,011
2025-10-24	0.722	0.722	0.700	0.716	0.716	46,619
2025-10-23	0.696	0.734	0.696	0.702	0.702	76,999
2025-10-22	0.706	0.746	0.696	0.696	0.696	24,758
2025-10-21	0.730	0.730	0.718	0.718	0.718	16,869
2025-10-20	0.720	0.730	0.720	0.730	0.730	2,119
2025-10-17	0.718	0.720	0.710	0.720	0.720	9,094
2025-10-16	0.690	0.730	0.690	0.720	0.720	273,824
2025-10-15	0.740	0.740	0.690	0.722	0.722	75,873
2025-10-14	0.706	0.728	0.706	0.728	0.728	24,382
2025-10-13	0.748	0.748	0.714	0.722	0.722	37,268
2025-10-10	0.700	0.746	0.700	0.746	0.746	52,800
2025-10-09	0.748	0.748	0.710	0.746	0.746	168,664
2025-10-08	0.686	0.740	0.686	0.730	0.730	61,780
2025-10-07	0.700	0.728	0.700	0.728	0.728	34,982
2025-10-06	0.710	0.758	0.692	0.730	0.730	232,267
2025-10-03	0.670	0.718	0.668	0.694	0.694	171,303
2025-10-02	0.660	0.678	0.626	0.678	0.678	310,790
2025-10-01	0.662	0.688	0.662	0.662	0.662	244,928
2025-09-30	0.690	0.700	0.690	0.690	0.690	75,207
2025-09-29	0.680	0.694	0.672	0.690	0.690	338,006
2025-09-26	0.660	0.682	0.660	0.676	0.676	170,809
2025-09-25	0.658	0.678	0.658	0.662	0.662	19,753
2025-09-24	0.698	0.698	0.658	0.658	0.658	96,989
2025-09-23	0.650	0.670	0.630	0.666	0.666	482,715
2025-09-22	0.670	0.670	0.620	0.646	0.646	509,943
2025-09-19	0.698	0.718	0.674	0.718	0.718	168,476
2025-09-18	0.678	0.694	0.678	0.692	0.692	304,965
2025-09-17	0.694	0.694	0.670	0.672	0.672	59,504
2025-09-16	0.694	0.694	0.674	0.674	0.674	151,292
2025-09-15	0.720	0.720	0.670	0.684	0.684	82,988
2025-09-12	0.720	0.720	0.666	0.688	0.688	308,893
2025-09-11	0.710	0.720	0.682	0.720	0.720	241,552
2025-09-10	0.710	0.720	0.700	0.716	0.716	166,133
2025-09-09	0.750	0.750	0.704	0.710	0.710	145,067
2025-09-08	0.750	0.750	0.720	0.748	0.748	36,343
2025-09-05	0.732	0.784	0.702	0.724	0.724	56,215
2025-09-04	0.748	0.748	0.726	0.748	0.748	151,857
2025-09-03	0.740	0.740	0.700	0.718	0.718	299,002
2025-09-02	0.738	0.758	0.710	0.758	0.758	354,098
2025-09-01	0.744	0.748	0.744	0.748	0.748	10,956
2025-08-29	0.788	0.788	0.734	0.744	0.744	184,809
2025-08-28	0.794	0.794	0.750	0.780	0.780	98,853
2025-08-27	0.782	0.792	0.782	0.792	0.792	5,697
2025-08-26	0.782	0.798	0.782	0.798	0.798	7,320
2025-08-25	0.800	0.800	0.754	0.788	0.788	194,597
2025-08-22	0.800	0.800	0.800	0.800	0.800	3,561
2025-08-21	0.802	0.828	0.800	0.800	0.800	107,047
2025-08-20	0.798	0.832	0.798	0.830	0.830	201,759
2025-08-19	0.780	0.810	0.780	0.810	0.810	9,828
2025-08-18	0.780	0.798	0.778	0.798	0.798	55,436
2025-08-15	0.784	0.796	0.784	0.786	0.786	67,898
2025-08-14	0.810	0.816	0.790	0.806	0.806	134,109
2025-08-13	0.780	0.828	0.780	0.814	0.814	46,431
2025-08-12	0.780	0.796	0.774	0.774	0.774	16,324

← NewerPage 5 of 22 · 1,261 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.