Gold Town Games historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-22 | 1.338 | 1.338 | 1.214 | 1.245 | 12.453 | 7,118 |
| 2022-06-21 | 1.355 | 1.355 | 1.278 | 1.345 | 13.452 | 513 |
| 2022-06-20 | 1.214 | 1.357 | 1.214 | 1.355 | 13.552 | 1,107 |
| 2022-06-17 | 1.235 | 1.334 | 1.214 | 1.214 | 12.139 | 454 |
| 2022-06-16 | 1.318 | 1.318 | 1.228 | 1.292 | 12.924 | 421 |
| 2022-06-15 | 1.250 | 1.318 | 1.250 | 1.318 | 13.181 | 960 |
| 2022-06-14 | 1.315 | 1.401 | 1.225 | 1.327 | 13.267 | 2,189 |
| 2022-06-13 | 1.365 | 1.427 | 1.278 | 1.401 | 14.009 | 7,957 |
| 2022-06-10 | 1.364 | 1.420 | 1.351 | 1.365 | 13.652 | 1,561 |
| 2022-06-09 | 1.365 | 1.428 | 1.322 | 1.364 | 13.638 | 1,042 |
| 2022-06-08 | 1.321 | 1.460 | 1.321 | 1.398 | 13.981 | 2,533 |
| 2022-06-07 | 1.321 | 1.321 | 1.252 | 1.321 | 13.210 | 1,349 |
| 2022-06-03 | 1.335 | 1.342 | 1.321 | 1.321 | 13.210 | 4,367 |
| 2022-06-02 | 1.324 | 1.342 | 1.321 | 1.335 | 13.353 | 1,797 |
| 2022-06-01 | 1.321 | 1.368 | 1.321 | 1.324 | 13.238 | 4,444 |
| 2022-05-31 | 1.375 | 1.425 | 1.334 | 1.334 | 13.338 | 2,442 |
| 2022-05-30 | 1.322 | 1.391 | 1.322 | 1.361 | 13.610 | 3,421 |
| 2022-05-27 | 1.392 | 1.400 | 1.322 | 1.322 | 13.224 | 5,824 |
| 2022-05-25 | 1.292 | 1.489 | 1.292 | 1.414 | 14.138 | 9,109 |
| 2022-05-24 | 1.232 | 1.295 | 1.232 | 1.294 | 12.938 | 157 |
| 2022-05-23 | 1.284 | 1.340 | 1.244 | 1.291 | 12.910 | 1,341 |
| 2022-05-20 | 1.264 | 1.391 | 1.257 | 1.284 | 12.838 | 4,944 |
| 2022-05-19 | 1.355 | 1.355 | 1.182 | 1.264 | 12.638 | 11,941 |
| 2022-05-18 | 1.328 | 1.388 | 1.155 | 1.355 | 13.552 | 11,947 |
| 2022-05-17 | 1.392 | 1.392 | 1.244 | 1.328 | 13.281 | 1,412 |
| 2022-05-16 | 1.272 | 1.392 | 1.200 | 1.392 | 13.924 | 1,393 |
| 2022-05-13 | 1.215 | 1.272 | 1.215 | 1.272 | 12.724 | 1,988 |
| 2022-05-12 | 1.300 | 1.300 | 1.202 | 1.202 | 12.024 | 2,464 |
| 2022-05-11 | 1.300 | 1.325 | 1.270 | 1.300 | 12.995 | 4,361 |
| 2022-05-10 | 1.330 | 1.355 | 1.261 | 1.300 | 12.995 | 9,112 |
| 2022-05-09 | 1.378 | 1.428 | 1.237 | 1.427 | 14.266 | 12,100 |
| 2022-05-06 | 1.385 | 1.428 | 1.251 | 1.378 | 13.781 | 5,735 |
| 2022-05-05 | 1.355 | 1.385 | 1.348 | 1.385 | 13.852 | 2,838 |
| 2022-05-04 | 1.348 | 1.425 | 1.347 | 1.368 | 13.681 | 723 |
| 2022-05-03 | 1.348 | 1.418 | 1.342 | 1.407 | 14.067 | 3,715 |
| 2022-05-02 | 1.500 | 1.500 | 1.288 | 1.428 | 14.281 | 16,758 |
| 2022-04-29 | 1.391 | 1.521 | 1.230 | 1.500 | 14.995 | 19,020 |
| 2022-04-28 | 1.287 | 1.392 | 1.261 | 1.392 | 13.924 | 2,801 |
| 2022-04-27 | 1.355 | 1.357 | 1.187 | 1.285 | 12.853 | 8,158 |
| 2022-04-26 | 1.357 | 1.427 | 1.328 | 1.365 | 13.652 | 3,307 |
| 2022-04-25 | 1.391 | 1.432 | 1.315 | 1.357 | 13.567 | 2,084 |
| 2022-04-22 | 1.287 | 1.417 | 1.287 | 1.395 | 13.952 | 770 |
| 2022-04-21 | 1.457 | 1.457 | 1.364 | 1.374 | 13.738 | 1,861 |
| 2022-04-20 | 1.428 | 1.550 | 1.402 | 1.457 | 14.566 | 3,285 |
| 2022-04-19 | 1.464 | 1.464 | 1.337 | 1.381 | 13.809 | 851 |
| 2022-04-14 | 1.398 | 1.467 | 1.385 | 1.464 | 14.638 | 2,037 |
| 2022-04-13 | 1.432 | 1.471 | 1.372 | 1.398 | 13.981 | 1,136 |
| 2022-04-12 | 1.435 | 1.435 | 1.321 | 1.432 | 14.316 | 4,289 |
| 2022-04-11 | 1.428 | 1.489 | 1.401 | 1.482 | 14.816 | 2,120 |
| 2022-04-08 | 1.414 | 1.427 | 1.360 | 1.400 | 13.995 | 1,541 |
| 2022-04-07 | 1.412 | 1.428 | 1.381 | 1.414 | 14.138 | 1,511 |
| 2022-04-06 | 1.428 | 1.475 | 1.385 | 1.391 | 13.909 | 2,119 |
| 2022-04-05 | 1.478 | 1.478 | 1.385 | 1.475 | 14.745 | 3,847 |
| 2022-04-04 | 1.388 | 1.571 | 1.388 | 1.478 | 14.781 | 5,682 |
| 2022-04-01 | 1.696 | 1.696 | 1.357 | 1.388 | 13.881 | 3,603 |
| 2022-03-31 | 1.442 | 1.442 | 1.392 | 1.428 | 14.281 | 1,438 |
| 2022-03-30 | 1.507 | 1.507 | 1.403 | 1.450 | 14.495 | 954 |
| 2022-03-29 | 1.425 | 1.614 | 1.350 | 1.471 | 14.709 | 14,371 |
| 2022-03-28 | 1.492 | 1.492 | 1.357 | 1.425 | 14.245 | 18,430 |
| 2022-03-25 | 1.492 | 1.500 | 1.414 | 1.492 | 14.923 | 453 |
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.