5Th Planet Games A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	0.924	0.960	0.924	0.934	0.934	55,441
2025-05-14	0.960	0.960	0.922	0.922	0.922	6,889
2025-05-13	0.922	0.958	0.922	0.924	0.924	3,991
2025-05-12	0.922	0.970	0.900	0.912	0.912	109,600
2025-05-09	0.978	0.978	0.942	0.942	0.942	38,456
2025-05-08	0.970	0.970	0.952	0.960	0.960	21,692
2025-05-07	0.978	0.978	0.954	0.960	0.960	26,156
2025-05-06	1.015	1.015	0.954	0.974	0.974	40,612
2025-05-05	1.020	1.020	0.952	0.962	0.962	137,089
2025-05-02	0.980	1.000	0.980	0.992	0.992	90,222
2025-04-30	0.940	1.020	0.936	0.988	0.988	95,787
2025-04-29	0.908	0.958	0.892	0.958	0.958	72,107
2025-04-28	0.880	0.930	0.880	0.930	0.930	35,590
2025-04-25	0.882	0.900	0.882	0.900	0.900	8,589
2025-04-24	0.900	0.916	0.880	0.890	0.890	24,772
2025-04-23	0.894	0.934	0.892	0.900	0.900	53,984
2025-04-22	0.900	0.900	0.870	0.880	0.880	49,213
2025-04-16	0.862	0.910	0.862	0.908	0.908	13,894
2025-04-15	0.930	0.930	0.884	0.898	0.898	26,681
2025-04-14	0.900	0.938	0.900	0.902	0.902	55,873
2025-04-11	0.900	0.938	0.862	0.870	0.870	202,515
2025-04-10	0.920	0.968	0.920	0.958	0.958	56,139
2025-04-09	0.900	0.940	0.900	0.902	0.902	29,596
2025-04-08	0.968	0.968	0.940	0.950	0.950	27,133
2025-04-07	0.910	0.910	0.816	0.908	0.908	96,713
2025-04-04	0.940	0.976	0.914	0.914	0.914	53,121
2025-04-03	0.972	1.015	0.966	0.966	0.966	52,174
2025-04-02	1.010	1.025	0.956	0.988	0.988	38,482
2025-04-01	1.020	1.045	0.978	0.992	0.992	23,793
2025-03-31	1.050	1.085	0.980	1.020	1.020	198,770
2025-03-28	1.100	1.100	0.900	1.090	1.090	318,007
2025-03-27	1.185	1.200	0.990	1.050	1.050	263,208
2025-03-26	1.090	1.195	1.050	1.175	1.175	316,971
2025-03-25	1.060	1.075	1.020	1.040	1.040	126,457
2025-03-24	1.025	1.070	1.010	1.020	1.020	186,109
2025-03-21	1.020	1.030	0.996	1.025	1.025	84,565
2025-03-20	1.035	1.040	0.990	0.990	0.990	129,076
2025-03-19	0.998	1.040	0.990	1.030	1.030	167,677
2025-03-18	0.910	1.000	0.910	0.998	0.998	135,583
2025-03-17	0.940	0.940	0.902	0.904	0.904	2,828
2025-03-14	0.976	0.976	0.910	0.940	0.940	53,590
2025-03-13	0.956	0.960	0.930	0.940	0.940	37,317
2025-03-12	0.900	0.980	0.900	0.956	0.956	88,224
2025-03-11	0.872	0.980	0.872	0.960	0.960	51,788
2025-03-10	0.888	0.988	0.888	0.968	0.968	291,918
2025-03-07	0.884	0.900	0.880	0.890	0.890	58,060
2025-03-06	0.940	0.940	0.884	0.890	0.890	125,692
2025-03-05	0.900	0.980	0.884	0.890	0.890	355,147
2025-03-04	0.930	0.998	0.930	0.942	0.942	69,875
2025-03-03	1.070	1.070	0.850	0.982	0.982	1,025,031
2025-02-28	1.040	1.090	1.040	1.060	1.060	68,630
2025-02-27	1.100	1.100	1.050	1.050	1.050	71,625
2025-02-26	1.130	1.150	1.060	1.100	1.100	207,285
2025-02-25	1.110	1.185	1.090	1.110	1.110	231,470
2025-02-24	1.100	1.100	1.090	1.090	1.090	40,025
2025-02-21	1.060	1.140	1.060	1.100	1.100	219,601
2025-02-20	1.050	1.085	1.020	1.060	1.060	118,616
2025-02-19	1.100	1.100	1.030	1.085	1.085	50,161
2025-02-18	1.055	1.100	1.055	1.065	1.065	16,144
2025-02-17	1.100	1.100	1.080	1.095	1.095	15,540

← NewerPage 7 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.