5Th Planet Games A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 1.220 | 1.220 | 1.150 | 1.165 | 1.165 | 47,466 |
| 2024-11-14 | 1.170 | 1.180 | 1.140 | 1.145 | 1.145 | 29,942 |
| 2024-11-13 | 1.135 | 1.180 | 1.135 | 1.165 | 1.165 | 21,267 |
| 2024-11-12 | 1.170 | 1.195 | 1.130 | 1.135 | 1.135 | 47,301 |
| 2024-11-11 | 1.120 | 1.225 | 1.120 | 1.195 | 1.195 | 53,149 |
| 2024-11-08 | 1.120 | 1.195 | 1.120 | 1.175 | 1.175 | 97,620 |
| 2024-11-07 | 1.090 | 1.235 | 1.090 | 1.180 | 1.180 | 37,173 |
| 2024-11-06 | 1.120 | 1.150 | 1.075 | 1.150 | 1.150 | 208,364 |
| 2024-11-05 | 1.040 | 1.120 | 1.040 | 1.115 | 1.115 | 77,242 |
| 2024-11-04 | 1.090 | 1.090 | 1.045 | 1.050 | 1.050 | 64,569 |
| 2024-11-01 | 1.050 | 1.120 | 1.030 | 1.085 | 1.085 | 324,654 |
| 2024-10-31 | 1.235 | 1.235 | 1.075 | 1.075 | 1.075 | 331,664 |
| 2024-10-30 | 1.175 | 1.195 | 1.110 | 1.185 | 1.185 | 129,392 |
| 2024-10-29 | 1.190 | 1.190 | 1.150 | 1.175 | 1.175 | 52,134 |
| 2024-10-28 | 1.120 | 1.260 | 1.120 | 1.150 | 1.150 | 116,730 |
| 2024-10-25 | 1.040 | 1.180 | 1.040 | 1.160 | 1.160 | 251,801 |
| 2024-10-24 | 1.040 | 1.070 | 1.010 | 1.070 | 1.070 | 103,485 |
| 2024-10-23 | 1.145 | 1.145 | 1.040 | 1.040 | 1.040 | 276,265 |
| 2024-10-22 | 1.050 | 1.125 | 1.050 | 1.050 | 1.050 | 329,934 |
| 2024-10-21 | 1.080 | 1.095 | 1.050 | 1.050 | 1.050 | 189,039 |
| 2024-10-18 | 1.075 | 1.110 | 1.070 | 1.080 | 1.080 | 309,085 |
| 2024-10-17 | 1.105 | 1.130 | 1.085 | 1.105 | 1.105 | 161,287 |
| 2024-10-16 | 1.110 | 1.160 | 1.110 | 1.125 | 1.125 | 313,502 |
| 2024-10-15 | 1.200 | 1.200 | 1.155 | 1.170 | 1.170 | 55,274 |
| 2024-10-14 | 1.210 | 1.265 | 1.205 | 1.210 | 1.210 | 210,882 |
| 2024-10-11 | 1.250 | 1.310 | 1.250 | 1.250 | 1.250 | 68,652 |
| 2024-10-10 | 1.250 | 1.290 | 1.250 | 1.290 | 1.290 | 23,210 |
| 2024-10-09 | 1.215 | 1.315 | 1.215 | 1.250 | 1.250 | 56,183 |
| 2024-10-08 | 1.260 | 1.315 | 1.250 | 1.280 | 1.280 | 33,109 |
| 2024-10-07 | 1.315 | 1.315 | 1.255 | 1.265 | 1.265 | 11,824 |
| 2024-10-04 | 1.320 | 1.320 | 1.200 | 1.270 | 1.270 | 272,494 |
| 2024-10-03 | 1.230 | 1.320 | 1.230 | 1.310 | 1.310 | 8,761 |
| 2024-10-02 | 1.260 | 1.260 | 1.195 | 1.230 | 1.230 | 214,664 |
| 2024-10-01 | 1.215 | 1.300 | 1.200 | 1.260 | 1.260 | 142,145 |
| 2024-09-30 | 1.240 | 1.335 | 1.240 | 1.270 | 1.270 | 77,488 |
| 2024-09-27 | 1.250 | 1.250 | 1.200 | 1.220 | 1.220 | 134,227 |
| 2024-09-26 | 1.260 | 1.270 | 1.210 | 1.235 | 1.235 | 180,360 |
| 2024-09-25 | 1.250 | 1.310 | 1.250 | 1.300 | 1.300 | 40,133 |
| 2024-09-24 | 1.320 | 1.400 | 1.270 | 1.280 | 1.280 | 203,967 |
| 2024-09-23 | 1.360 | 1.360 | 1.320 | 1.335 | 1.335 | 39,059 |
| 2024-09-20 | 1.410 | 1.410 | 1.360 | 1.365 | 1.365 | 52,776 |
| 2024-09-19 | 1.420 | 1.465 | 1.420 | 1.420 | 1.420 | 87,770 |
| 2024-09-18 | 1.370 | 1.475 | 1.370 | 1.420 | 1.420 | 86,194 |
| 2024-09-17 | 1.375 | 1.485 | 1.365 | 1.485 | 1.485 | 27,033 |
| 2024-09-16 | 1.360 | 1.485 | 1.360 | 1.430 | 1.430 | 63,492 |
| 2024-09-13 | 1.390 | 1.485 | 1.390 | 1.435 | 1.435 | 157,508 |
| 2024-09-12 | 1.400 | 1.445 | 1.375 | 1.390 | 1.390 | 131,655 |
| 2024-09-11 | 1.550 | 1.550 | 1.410 | 1.410 | 1.410 | 188,566 |
| 2024-09-10 | 1.310 | 1.500 | 1.310 | 1.450 | 1.450 | 197,244 |
| 2024-09-09 | 1.580 | 1.580 | 1.355 | 1.420 | 1.420 | 215,194 |
| 2024-09-06 | 1.310 | 1.440 | 1.310 | 1.430 | 1.430 | 262,863 |
| 2024-09-05 | 1.235 | 1.440 | 1.235 | 1.350 | 1.350 | 323,278 |
| 2024-09-04 | 1.290 | 1.345 | 1.180 | 1.340 | 1.340 | 190,821 |
| 2024-09-03 | 1.150 | 1.440 | 1.150 | 1.285 | 1.285 | 665,991 |
| 2024-09-02 | 1.150 | 1.180 | 1.050 | 1.120 | 1.120 | 80,157 |
| 2024-08-30 | 1.230 | 1.230 | 1.190 | 1.190 | 1.190 | 128,980 |
| 2024-08-29 | 1.070 | 1.225 | 1.070 | 1.190 | 1.190 | 79,844 |
| 2024-08-28 | 1.110 | 1.140 | 1.090 | 1.120 | 1.120 | 103,768 |
| 2024-08-27 | 1.105 | 1.150 | 1.105 | 1.135 | 1.135 | 60,373 |
| 2024-08-26 | 1.145 | 1.240 | 1.145 | 1.160 | 1.160 | 181,951 |
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.