Gold Town Games historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	1.435	1.457	1.385	1.457	14.566	662
2022-03-23	1.442	1.457	1.396	1.457	14.566	74
2022-03-22	1.382	1.464	1.364	1.457	14.566	7,690
2022-03-21	1.521	1.542	1.382	1.382	13.817	9,360
2022-03-18	1.592	1.592	1.492	1.514	15.138	778
2022-03-17	1.471	1.557	1.410	1.492	14.923	7,446
2022-03-16	1.382	1.478	1.371	1.471	14.709	6,376
2022-03-15	1.378	1.421	1.364	1.407	14.067	1,891
2022-03-14	1.428	1.428	1.371	1.421	14.209	10,337
2022-03-11	1.550	1.557	1.396	1.428	14.281	6,401
2022-03-10	1.571	1.571	1.450	1.464	14.638	3,236
2022-03-09	1.428	1.528	1.403	1.428	14.281	6,066
2022-03-08	1.307	1.410	1.300	1.410	14.102	2,871
2022-03-07	1.367	1.367	1.307	1.307	13.067	8,097
2022-03-04	1.435	1.435	1.357	1.371	13.710	12,043
2022-03-03	1.392	1.428	1.367	1.428	14.281	6,043
2022-03-02	1.400	1.428	1.400	1.428	14.281	2,659
2022-03-01	1.364	1.417	1.360	1.400	13.995	7,472
2022-02-28	1.428	1.428	1.350	1.360	13.602	5,200
2022-02-25	1.346	1.492	1.346	1.428	14.281	6,890
2022-02-24	1.492	1.492	0.928	1.346	13.460	17,521
2022-02-23	1.514	1.707	1.478	1.514	15.138	19,827
2022-02-22	1.550	1.550	1.360	1.550	15.495	10,000
2022-02-21	1.564	1.564	1.457	1.550	15.495	3,735
2022-02-18	1.571	1.635	1.492	1.585	15.852	5,637
2022-02-17	1.599	1.671	1.571	1.571	15.709	4,069
2022-02-16	1.592	1.949	1.514	1.599	15.994	25,019
2022-02-15	1.585	1.635	1.585	1.592	15.923	198
2022-02-14	1.621	1.621	1.414	1.599	15.994	21,771
2022-02-11	1.657	1.657	1.564	1.621	16.209	2,013
2022-02-10	1.621	1.628	1.557	1.607	16.066	2,846
2022-02-09	1.571	1.657	1.542	1.657	16.566	3,434
2022-02-08	1.657	1.657	1.485	1.571	15.709	2,543
2022-02-07	1.607	1.692	1.528	1.607	16.066	6,337
2022-02-04	1.642	1.671	1.542	1.571	15.709	4,820
2022-02-03	1.685	1.707	1.599	1.642	16.423	2,418
2022-02-02	1.592	1.714	1.507	1.692	16.923	10,597
2022-02-01	1.599	1.678	1.578	1.592	15.923	10,213
2022-01-31	1.692	1.735	1.635	1.657	16.566	7,332
2022-01-28	1.671	1.692	1.642	1.692	16.923	1,140
2022-01-27	1.742	1.742	1.642	1.671	16.708	2,550
2022-01-26	1.642	1.728	1.642	1.728	17.280	4,389
2022-01-25	1.614	1.757	1.614	1.628	16.280	16,035
2022-01-24	1.857	1.857	1.571	1.642	16.423	34,796
2022-01-21	1.807	1.807	1.699	1.728	17.280	3,771
2022-01-20	1.842	1.985	1.785	1.807	18.065	27,061
2022-01-19	1.714	1.842	1.685	1.842	18.422	10,744
2022-01-18	1.614	1.771	1.542	1.685	16.851	12,982
2022-01-17	1.721	1.721	1.585	1.614	16.137	8,957
2022-01-14	1.714	1.792	1.657	1.728	17.280	9,138
2022-01-13	1.714	1.785	1.692	1.742	17.422	8,358
2022-01-12	1.785	1.785	1.714	1.721	17.208	6,845
2022-01-11	1.785	1.871	1.749	1.785	17.851	8,522
2022-01-10	1.814	1.907	1.749	1.785	17.851	4,756
2022-01-07	1.785	1.928	1.699	1.814	18.137	11,602
2022-01-05	1.785	1.892	1.764	1.785	17.851	4,553
2022-01-04	1.814	1.814	1.757	1.785	17.851	16,837
2022-01-03	1.792	1.914	1.764	1.799	17.994	18,715
2021-12-30	1.828	1.864	1.757	1.785	17.851	13,269
2021-12-29	1.849	1.892	1.785	1.835	18.351	6,534

← NewerPage 20 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.