Gold Town Games historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-15 | 1.291 | 1.291 | 1.215 | 1.285 | 12.853 | 917 |
| 2022-09-14 | 1.265 | 1.305 | 1.197 | 1.247 | 12.467 | 4,125 |
| 2022-09-13 | 1.277 | 1.285 | 1.217 | 1.261 | 12.610 | 5,864 |
| 2022-09-12 | 1.264 | 1.320 | 1.241 | 1.277 | 12.767 | 4,601 |
| 2022-09-09 | 1.285 | 1.285 | 1.232 | 1.264 | 12.638 | 3,172 |
| 2022-09-08 | 1.312 | 1.312 | 1.214 | 1.285 | 12.853 | 6,284 |
| 2022-09-07 | 1.321 | 1.428 | 1.285 | 1.320 | 13.195 | 36,591 |
| 2022-09-06 | 1.235 | 1.325 | 1.201 | 1.227 | 12.267 | 4,035 |
| 2022-09-05 | 1.185 | 1.342 | 1.185 | 1.235 | 12.353 | 4,695 |
| 2022-09-02 | 1.182 | 1.427 | 1.182 | 1.327 | 13.267 | 4,870 |
| 2022-09-01 | 1.300 | 1.427 | 1.225 | 1.298 | 12.981 | 13,739 |
| 2022-08-31 | 1.348 | 1.348 | 1.252 | 1.300 | 12.995 | 6,840 |
| 2022-08-30 | 1.292 | 1.407 | 1.173 | 1.380 | 13.795 | 25,334 |
| 2022-08-29 | 1.384 | 1.384 | 1.260 | 1.288 | 12.881 | 17,193 |
| 2022-08-26 | 1.318 | 1.400 | 1.285 | 1.384 | 13.838 | 16,944 |
| 2022-08-25 | 1.546 | 1.557 | 1.285 | 1.318 | 13.181 | 35,639 |
| 2022-08-24 | 1.514 | 1.535 | 1.285 | 1.535 | 15.352 | 32,047 |
| 2022-08-23 | 1.384 | 1.528 | 1.384 | 1.514 | 15.138 | 14,115 |
| 2022-08-22 | 1.614 | 1.678 | 1.384 | 1.384 | 13.838 | 60,466 |
| 2022-08-19 | 1.322 | 1.714 | 1.322 | 1.592 | 15.923 | 140,774 |
| 2022-08-18 | 1.178 | 1.328 | 1.178 | 1.314 | 13.138 | 18,380 |
| 2022-08-17 | 1.211 | 1.214 | 1.160 | 1.160 | 11.596 | 3,307 |
| 2022-08-16 | 1.265 | 1.265 | 1.171 | 1.211 | 12.110 | 3,148 |
| 2022-08-15 | 1.238 | 1.280 | 1.151 | 1.235 | 12.353 | 8,149 |
| 2022-08-12 | 1.180 | 1.247 | 1.180 | 1.238 | 12.381 | 3,533 |
| 2022-08-11 | 1.272 | 1.301 | 1.191 | 1.221 | 12.210 | 7,238 |
| 2022-08-10 | 1.278 | 1.278 | 1.211 | 1.272 | 12.724 | 686 |
| 2022-08-09 | 1.261 | 1.284 | 1.201 | 1.274 | 12.738 | 1,579 |
| 2022-08-08 | 1.225 | 1.270 | 1.222 | 1.261 | 12.610 | 1,358 |
| 2022-08-05 | 1.267 | 1.274 | 1.214 | 1.271 | 12.710 | 1,264 |
| 2022-08-04 | 1.215 | 1.277 | 1.201 | 1.275 | 12.753 | 1,773 |
| 2022-08-03 | 1.222 | 1.332 | 1.207 | 1.280 | 12.796 | 5,294 |
| 2022-08-02 | 1.291 | 1.291 | 1.212 | 1.262 | 12.624 | 4,062 |
| 2022-08-01 | 1.357 | 1.357 | 1.215 | 1.291 | 12.910 | 1,342 |
| 2022-07-29 | 1.324 | 1.324 | 1.268 | 1.268 | 12.681 | 473 |
| 2022-07-28 | 1.335 | 1.335 | 1.221 | 1.295 | 12.953 | 2,483 |
| 2022-07-27 | 1.264 | 1.351 | 1.214 | 1.271 | 12.710 | 986 |
| 2022-07-26 | 1.237 | 1.360 | 1.195 | 1.264 | 12.638 | 2,915 |
| 2022-07-25 | 1.282 | 1.370 | 1.227 | 1.277 | 12.767 | 1,617 |
| 2022-07-22 | 1.268 | 1.300 | 1.237 | 1.288 | 12.881 | 1,471 |
| 2022-07-21 | 1.304 | 1.304 | 1.230 | 1.281 | 12.810 | 3,155 |
| 2022-07-20 | 1.328 | 1.328 | 1.260 | 1.325 | 13.253 | 3,178 |
| 2022-07-19 | 1.341 | 1.442 | 1.277 | 1.332 | 13.324 | 2,002 |
| 2022-07-18 | 1.278 | 1.400 | 1.278 | 1.341 | 13.410 | 3,048 |
| 2022-07-15 | 1.292 | 1.298 | 1.271 | 1.278 | 12.781 | 3,111 |
| 2022-07-14 | 1.260 | 1.260 | 1.182 | 1.201 | 12.010 | 3,424 |
| 2022-07-13 | 1.272 | 1.357 | 1.217 | 1.260 | 12.596 | 5,647 |
| 2022-07-12 | 1.298 | 1.298 | 1.240 | 1.260 | 12.596 | 3,385 |
| 2022-07-11 | 1.298 | 1.298 | 1.221 | 1.290 | 12.896 | 275 |
| 2022-07-08 | 1.298 | 1.331 | 1.271 | 1.298 | 12.981 | 1,856 |
| 2022-07-07 | 1.304 | 1.304 | 1.214 | 1.298 | 12.981 | 8,076 |
| 2022-07-06 | 1.285 | 1.295 | 1.245 | 1.290 | 12.896 | 536 |
| 2022-07-05 | 1.378 | 1.378 | 1.280 | 1.297 | 12.967 | 3,097 |
| 2022-07-04 | 1.288 | 1.354 | 1.227 | 1.351 | 13.510 | 2,450 |
| 2022-07-01 | 1.298 | 1.535 | 1.192 | 1.355 | 13.552 | 3,466 |
| 2022-06-30 | 1.310 | 1.341 | 1.202 | 1.341 | 13.410 | 835 |
| 2022-06-29 | 1.305 | 1.348 | 1.252 | 1.270 | 12.696 | 832 |
| 2022-06-28 | 1.270 | 1.347 | 1.218 | 1.347 | 13.467 | 4,655 |
| 2022-06-27 | 1.173 | 1.278 | 1.173 | 1.278 | 12.781 | 2,230 |
| 2022-06-23 | 1.171 | 1.277 | 1.171 | 1.173 | 11.725 | 1,875 |
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.