5Th Planet Games A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	0.820	0.820	0.774	0.776	0.776	69,140
2025-08-08	0.770	0.816	0.770	0.808	0.808	135,367
2025-08-07	0.798	0.798	0.770	0.778	0.778	394,578
2025-08-06	0.762	0.800	0.762	0.784	0.784	100,712
2025-08-05	0.820	0.820	0.770	0.806	0.806	157,822
2025-08-04	0.778	0.802	0.778	0.802	0.802	131,755
2025-08-01	0.800	0.800	0.784	0.784	0.784	57,489
2025-07-31	0.800	0.820	0.796	0.800	0.800	74,933
2025-07-30	0.848	0.848	0.800	0.814	0.814	95,580
2025-07-29	0.800	0.808	0.780	0.790	0.790	124,197
2025-07-28	0.798	0.808	0.792	0.794	0.794	159,742
2025-07-25	0.788	0.794	0.756	0.778	0.778	280,559
2025-07-24	0.788	0.800	0.788	0.792	0.792	38,315
2025-07-23	0.790	0.816	0.780	0.786	0.786	287,311
2025-07-22	0.832	0.836	0.790	0.792	0.792	54,399
2025-07-21	0.822	0.848	0.820	0.820	0.820	15,164
2025-07-18	0.824	0.840	0.824	0.840	0.840	13,744
2025-07-17	0.820	0.836	0.800	0.816	0.816	25,097
2025-07-16	0.836	0.836	0.814	0.822	0.822	24,735
2025-07-15	0.800	0.820	0.800	0.814	0.814	28,029
2025-07-14	0.812	0.836	0.802	0.816	0.816	57,782
2025-07-11	0.814	0.836	0.814	0.836	0.836	149,240
2025-07-10	0.816	0.820	0.790	0.814	0.814	366,752
2025-07-09	0.812	0.848	0.812	0.842	0.842	159,499
2025-07-08	0.890	0.890	0.826	0.856	0.856	104,231
2025-07-07	0.860	0.888	0.860	0.860	0.860	68,531
2025-07-04	0.890	0.890	0.860	0.860	0.860	32,900
2025-07-03	0.848	0.886	0.824	0.886	0.886	148,009
2025-07-02	0.814	0.858	0.814	0.858	0.858	34,820
2025-07-01	0.828	0.860	0.810	0.810	0.810	68,113
2025-06-30	0.856	0.866	0.854	0.866	0.866	15,123
2025-06-27	0.870	0.870	0.850	0.856	0.856	98,279
2025-06-26	0.862	0.870	0.850	0.870	0.870	74,692
2025-06-25	0.830	0.862	0.830	0.840	0.840	18,819
2025-06-24	0.870	0.870	0.810	0.830	0.830	45,126
2025-06-23	0.890	0.890	0.830	0.870	0.870	16,614
2025-06-20	0.874	0.896	0.860	0.896	0.896	61,068
2025-06-19	0.896	0.896	0.854	0.880	0.880	43,317
2025-06-18	0.880	0.910	0.850	0.900	0.900	21,267
2025-06-17	0.900	0.900	0.870	0.898	0.898	65,881
2025-06-16	0.916	0.916	0.870	0.910	0.910	66,795
2025-06-13	0.884	0.916	0.862	0.862	0.862	52,454
2025-06-12	0.876	0.898	0.854	0.882	0.882	43,222
2025-06-11	0.854	0.898	0.854	0.854	0.854	51,268
2025-06-10	0.830	0.862	0.822	0.850	0.850	264,787
2025-06-06	0.850	0.878	0.830	0.856	0.856	141,784
2025-06-05	0.868	0.868	0.830	0.858	0.858	86,184
2025-06-04	0.826	0.864	0.826	0.840	0.840	58,838
2025-06-03	0.888	0.888	0.818	0.860	0.860	258,330
2025-06-02	0.896	0.928	0.818	0.874	0.874	88,897
2025-05-30	0.802	0.896	0.802	0.868	0.868	365,607
2025-05-28	0.846	0.846	0.790	0.822	0.822	373,992
2025-05-27	0.810	0.900	0.794	0.850	0.850	710,426
2025-05-26	0.770	0.844	0.722	0.838	0.838	597,260
2025-05-23	0.898	0.898	0.710	0.710	0.710	734,872
2025-05-22	0.908	0.968	0.820	0.850	0.850	520,744
2025-05-21	0.970	0.970	0.940	0.968	0.968	42,023
2025-05-20	0.990	0.990	0.930	0.970	0.970	44,371
2025-05-19	0.940	1.010	0.916	0.988	0.988	25,895
2025-05-16	0.932	0.934	0.908	0.922	0.922	62,808

← NewerPage 6 of 21 · 1,257 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.