5Th Planet Games A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 1.080 | 1.125 | 1.080 | 1.090 | 1.090 | 144,749 |
| 2025-02-13 | 1.035 | 1.130 | 1.035 | 1.060 | 1.060 | 130,991 |
| 2025-02-12 | 1.020 | 1.030 | 1.005 | 1.030 | 1.030 | 133,017 |
| 2025-02-11 | 1.030 | 1.040 | 1.005 | 1.040 | 1.040 | 14,281 |
| 2025-02-10 | 1.000 | 1.040 | 0.988 | 1.040 | 1.040 | 138,348 |
| 2025-02-07 | 1.055 | 1.070 | 1.030 | 1.045 | 1.045 | 36,995 |
| 2025-02-06 | 1.085 | 1.130 | 1.045 | 1.045 | 1.045 | 29,149 |
| 2025-02-05 | 1.040 | 1.070 | 1.000 | 1.040 | 1.040 | 94,109 |
| 2025-02-04 | 1.035 | 1.035 | 0.950 | 1.025 | 1.025 | 263,349 |
| 2025-02-03 | 1.070 | 1.100 | 1.000 | 1.035 | 1.035 | 507,619 |
| 2025-01-31 | 1.085 | 1.150 | 1.085 | 1.100 | 1.100 | 218,191 |
| 2025-01-30 | 1.110 | 1.145 | 1.060 | 1.105 | 1.105 | 826,936 |
| 2025-01-29 | 1.145 | 1.150 | 1.080 | 1.150 | 1.150 | 331,972 |
| 2025-01-28 | 1.195 | 1.195 | 1.175 | 1.175 | 1.175 | 7,414 |
| 2025-01-27 | 1.160 | 1.175 | 1.140 | 1.170 | 1.170 | 33,214 |
| 2025-01-24 | 1.180 | 1.200 | 1.160 | 1.185 | 1.185 | 122,263 |
| 2025-01-23 | 1.175 | 1.200 | 1.175 | 1.200 | 1.200 | 48,833 |
| 2025-01-22 | 1.195 | 1.195 | 1.180 | 1.195 | 1.195 | 23,140 |
| 2025-01-21 | 1.180 | 1.195 | 1.175 | 1.195 | 1.195 | 18,957 |
| 2025-01-20 | 1.150 | 1.200 | 1.150 | 1.180 | 1.180 | 56,706 |
| 2025-01-17 | 1.160 | 1.210 | 1.160 | 1.200 | 1.200 | 101,034 |
| 2025-01-16 | 1.230 | 1.230 | 1.175 | 1.185 | 1.185 | 273,848 |
| 2025-01-15 | 1.240 | 1.265 | 1.185 | 1.225 | 1.225 | 123,221 |
| 2025-01-14 | 1.300 | 1.300 | 1.220 | 1.230 | 1.230 | 192,957 |
| 2025-01-13 | 1.190 | 1.350 | 1.180 | 1.260 | 1.260 | 461,935 |
| 2025-01-10 | 1.230 | 1.230 | 1.170 | 1.190 | 1.190 | 70,742 |
| 2025-01-09 | 1.245 | 1.245 | 1.165 | 1.170 | 1.170 | 102,773 |
| 2025-01-08 | 1.150 | 1.200 | 1.150 | 1.200 | 1.200 | 62,610 |
| 2025-01-07 | 1.120 | 1.170 | 1.120 | 1.150 | 1.150 | 44,072 |
| 2025-01-06 | 1.170 | 1.170 | 1.060 | 1.165 | 1.165 | 249,058 |
| 2025-01-03 | 1.200 | 1.220 | 1.175 | 1.175 | 1.175 | 19,582 |
| 2025-01-02 | 1.235 | 1.235 | 1.190 | 1.225 | 1.225 | 19,683 |
| 2024-12-30 | 1.195 | 1.195 | 1.180 | 1.185 | 1.185 | 126,674 |
| 2024-12-27 | 1.255 | 1.255 | 1.205 | 1.210 | 1.210 | 141,321 |
| 2024-12-23 | 1.180 | 1.255 | 1.150 | 1.255 | 1.255 | 282,414 |
| 2024-12-20 | 1.150 | 1.190 | 1.150 | 1.160 | 1.160 | 270,561 |
| 2024-12-19 | 1.140 | 1.160 | 1.140 | 1.150 | 1.150 | 119,200 |
| 2024-12-18 | 1.135 | 1.145 | 1.130 | 1.130 | 1.130 | 31,936 |
| 2024-12-17 | 1.140 | 1.160 | 1.135 | 1.135 | 1.135 | 41,857 |
| 2024-12-16 | 1.150 | 1.180 | 1.140 | 1.140 | 1.140 | 151,271 |
| 2024-12-13 | 1.160 | 1.160 | 1.130 | 1.140 | 1.140 | 115,778 |
| 2024-12-12 | 1.170 | 1.180 | 1.165 | 1.165 | 1.165 | 50,107 |
| 2024-12-11 | 1.180 | 1.195 | 1.160 | 1.170 | 1.170 | 144,494 |
| 2024-12-10 | 1.215 | 1.220 | 1.180 | 1.180 | 1.180 | 313,041 |
| 2024-12-09 | 1.185 | 1.215 | 1.175 | 1.195 | 1.195 | 132,512 |
| 2024-12-06 | 1.195 | 1.220 | 1.190 | 1.210 | 1.210 | 182,205 |
| 2024-12-05 | 1.200 | 1.205 | 1.185 | 1.205 | 1.205 | 104,321 |
| 2024-12-04 | 1.200 | 1.235 | 1.200 | 1.210 | 1.210 | 42,987 |
| 2024-12-03 | 1.165 | 1.225 | 1.165 | 1.220 | 1.220 | 152,242 |
| 2024-12-02 | 1.190 | 1.205 | 1.160 | 1.200 | 1.200 | 92,580 |
| 2024-11-29 | 1.155 | 1.195 | 1.155 | 1.170 | 1.170 | 236,759 |
| 2024-11-28 | 1.180 | 1.180 | 1.155 | 1.155 | 1.155 | 16,739 |
| 2024-11-27 | 1.185 | 1.185 | 1.145 | 1.155 | 1.155 | 231,194 |
| 2024-11-26 | 1.165 | 1.190 | 1.155 | 1.170 | 1.170 | 158,532 |
| 2024-11-25 | 1.120 | 1.175 | 1.120 | 1.150 | 1.150 | 251,855 |
| 2024-11-22 | 1.250 | 1.300 | 1.160 | 1.160 | 1.160 | 437,698 |
| 2024-11-21 | 1.320 | 1.320 | 1.230 | 1.285 | 1.285 | 47,951 |
| 2024-11-20 | 1.195 | 1.370 | 1.180 | 1.270 | 1.270 | 307,571 |
| 2024-11-19 | 1.140 | 1.230 | 1.100 | 1.195 | 1.195 | 83,666 |
| 2024-11-18 | 1.160 | 1.160 | 1.115 | 1.140 | 1.140 | 22,337 |
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.