Gold Town Games historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	0.750	0.768	0.713	0.733	7.326	15,489
2022-12-07	0.733	0.757	0.716	0.750	7.497	22,597
2022-12-06	0.744	0.798	0.707	0.733	7.326	13,256
2022-12-05	0.736	0.754	0.671	0.746	7.455	25,845
2022-12-02	0.793	0.867	0.723	0.733	7.326	162,290
2022-12-01	0.743	0.891	0.711	0.793	7.926	36,334
2022-11-30	0.793	0.815	0.714	0.764	7.640	36,298
2022-11-29	0.878	0.878	0.667	0.767	7.669	76,222
2022-11-28	0.903	0.907	0.814	0.878	8.783	7,400
2022-11-25	0.994	0.994	0.857	0.903	9.025	45,007
2022-11-24	1.250	1.250	0.877	0.995	9.954	107,891
2022-11-23	1.060	1.355	1.013	1.144	11.439	114,226
2022-11-22	0.970	1.178	0.958	1.060	10.596	23,233
2022-11-21	0.964	1.117	0.943	1.081	10.811	5,854
2022-11-18	0.943	1.017	0.943	0.991	9.911	2,321
2022-11-17	0.865	0.943	0.858	0.943	9.425	14,786
2022-11-16	0.954	1.040	0.944	0.975	9.754	3,075
2022-11-15	0.985	0.998	0.914	0.954	9.540	6,040
2022-11-14	0.993	1.000	0.985	1.000	9.997	2,747
2022-11-11	1.000	1.031	0.993	1.014	10.139	8,661
2022-11-10	1.014	1.027	0.994	1.020	10.196	6,005
2022-11-09	1.055	1.071	1.007	1.061	10.611	2,170
2022-11-08	1.057	1.137	1.001	1.068	10.682	6,601
2022-11-07	1.161	1.161	1.085	1.118	11.182	5,510
2022-11-04	1.177	1.177	1.175	1.175	11.753	175
2022-11-03	1.214	1.214	1.121	1.133	11.325	2,085
2022-11-02	1.150	1.214	1.065	1.168	11.682	7,760
2022-11-01	1.168	1.210	1.091	1.180	11.796	10,436
2022-10-31	1.192	1.192	1.044	1.168	11.682	7,403
2022-10-28	1.212	1.212	1.010	1.145	11.453	1,418
2022-10-27	1.017	1.158	1.017	1.158	11.582	1,581
2022-10-26	0.991	1.184	0.991	1.160	11.596	3,652
2022-10-25	1.101	1.184	0.913	1.137	11.367	4,411
2022-10-24	1.090	1.120	1.064	1.101	11.010	830
2022-10-21	1.192	1.192	1.120	1.120	11.196	73
2022-10-20	1.063	1.214	1.013	1.107	11.068	4,234
2022-10-19	1.113	1.113	0.971	1.063	10.625	287
2022-10-18	1.041	1.048	1.041	1.048	10.482	324
2022-10-17	0.937	1.173	0.931	1.055	10.553	3,572
2022-10-14	1.034	1.034	0.978	1.027	10.268	753
2022-10-13	1.021	1.070	0.991	1.007	10.068	3,458
2022-10-12	0.961	1.070	0.961	1.070	10.696	3,979
2022-10-11	1.038	1.043	0.958	1.027	10.268	2,611
2022-10-10	1.075	1.145	1.018	1.047	10.468	9,899
2022-10-07	1.143	1.212	1.007	1.090	10.896	24,790
2022-10-06	1.095	1.175	1.068	1.143	11.425	6,643
2022-10-05	1.097	1.205	1.095	1.095	10.953	976
2022-10-04	1.128	1.210	1.015	1.210	12.096	10,272
2022-10-03	1.123	1.123	1.037	1.075	10.753	8,503
2022-09-30	1.147	1.147	1.085	1.123	11.225	3,361
2022-09-29	1.161	1.161	1.128	1.148	11.482	1,102
2022-09-28	1.257	1.257	1.125	1.163	11.625	3,332
2022-09-27	1.130	1.241	1.130	1.164	11.639	1,780
2022-09-26	1.221	1.272	1.111	1.241	12.410	10,752
2022-09-23	1.205	1.284	1.178	1.257	12.567	4,264
2022-09-22	1.143	1.205	1.128	1.205	12.053	2,870
2022-09-21	1.170	1.185	1.071	1.181	11.810	7,616
2022-09-20	1.143	1.210	1.000	1.187	11.867	9,648
2022-09-19	1.224	1.234	1.181	1.192	11.924	3,523
2022-09-16	1.215	1.284	1.214	1.234	12.339	2,567

← NewerPage 17 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.